Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	72.50	73.97	72.03	72.86	72.86	1.26%	895,841
Aug 7, 2025	73.20	73.83	70.58	71.95	71.95	0.54%	1,067,869
Aug 6, 2025	73.03	73.42	70.91	71.56	71.56	-3.02%	1,116,257
Aug 5, 2025	75.83	76.20	73.08	73.79	73.79	-2.56%	1,459,573
Aug 4, 2025	73.10	75.77	72.41	75.73	75.73	4.59%	1,318,812
Aug 1, 2025	71.00	73.19	69.51	72.41	72.41	-2.06%	1,910,702
Jul 31, 2025	74.00	74.94	73.15	73.93	73.93	-1.54%	1,942,197
Jul 30, 2025	73.44	76.07	73.03	75.09	75.09	2.65%	2,295,724
Jul 29, 2025	68.00	73.30	65.31	73.15	73.15	13.87%	3,639,088
Jul 28, 2025	63.78	65.38	63.30	64.24	64.24	2.21%	1,885,881
Jul 25, 2025	64.02	64.34	62.81	62.85	62.85	-2.12%	974,173
Jul 24, 2025	65.67	65.92	63.00	64.21	64.21	-2.64%	1,214,188
Jul 23, 2025	66.40	66.69	64.84	65.95	65.95	-0.99%	1,087,220
Jul 22, 2025	68.51	68.70	65.18	66.61	66.61	-3.34%	1,238,654
Jul 21, 2025	68.88	70.05	68.31	68.91	68.91	1.03%	1,729,623
Jul 18, 2025	68.95	69.43	67.57	68.21	68.21	0.06%	1,037,477
Jul 17, 2025	67.45	68.83	66.88	68.17	68.17	2.07%	1,651,804
Jul 16, 2025	64.31	66.87	63.72	66.79	66.79	3.50%	1,226,655
Jul 15, 2025	64.77	65.45	64.11	64.53	64.53	1.98%	814,509
Jul 14, 2025	63.50	63.63	61.16	63.28	63.28	-1.22%	1,023,002
Jul 11, 2025	64.00	64.58	63.56	64.06	64.06	-0.84%	478,597
Jul 10, 2025	65.64	65.64	64.19	64.60	64.60	-0.29%	580,567
Jul 9, 2025	65.13	65.76	64.26	64.79	64.79	-0.60%	533,526
Jul 8, 2025	64.50	65.71	63.55	65.18	65.18	2.18%	928,967
Jul 7, 2025	65.15	65.44	63.56	63.79	63.79	-3.19%	743,647
Jul 3, 2025	65.76	66.36	65.26	65.89	65.89	1.37%	664,653
Jul 2, 2025	63.69	65.42	63.59	65.00	65.00	1.34%	1,024,201
Jul 1, 2025	63.39	64.56	61.99	64.14	64.14	0.19%	1,125,421
Jun 30, 2025	64.51	64.90	63.28	64.02	64.02	0.03%	1,192,805
Jun 27, 2025	62.88	64.07	62.30	64.00	64.00	2.37%	1,940,497
Jun 26, 2025	62.88	62.88	61.90	62.52	62.52	1.00%	783,908
Jun 25, 2025	62.55	62.94	61.12	61.90	61.90	-0.64%	654,471
Jun 24, 2025	61.01	62.82	60.96	62.30	62.30	3.83%	835,625
Jun 23, 2025	59.46	60.98	58.82	60.00	60.00	1.04%	663,122
Jun 20, 2025	61.05	61.55	58.92	59.38	59.38	-1.93%	1,070,580
Jun 18, 2025	60.09	61.11	59.87	60.55	60.55	1.02%	595,957
Jun 17, 2025	59.75	60.95	59.75	59.94	59.94	-0.71%	745,500
Jun 16, 2025	58.91	60.57	58.81	60.37	60.37	3.91%	967,645
Jun 13, 2025	59.49	59.89	57.98	58.10	58.10	-4.22%	893,162
Jun 12, 2025	60.47	61.38	60.30	60.66	60.66	-0.90%	713,076
Jun 11, 2025	61.30	63.15	60.61	61.21	61.21	2.53%	1,286,526
Jun 10, 2025	59.46	60.25	59.27	59.70	59.70	1.14%	627,771
Jun 9, 2025	58.39	59.88	58.01	59.03	59.03	2.79%	645,138
Jun 6, 2025	57.65	57.86	57.12	57.43	57.43	1.54%	825,375
Jun 5, 2025	57.74	58.10	56.21	56.56	56.56	-1.03%	977,303
Jun 4, 2025	56.73	57.59	56.08	57.15	57.15	1.51%	670,263
Jun 3, 2025	54.79	56.41	54.05	56.30	56.30	2.83%	1,179,502
Jun 2, 2025	53.17	55.02	53.11	54.75	54.75	2.39%	907,727
May 30, 2025	54.04	54.09	52.12	53.47	53.47	-2.07%	1,374,099
May 29, 2025	55.36	55.36	53.96	54.60	54.60	0.68%	674,795