Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	109.00	116.00	108.45	112.16	112.16	0.80%	5,054,637
Apr 28, 2026	116.50	121.90	104.50	111.27	111.27	-21.26%	9,262,910
Apr 27, 2026	156.49	157.04	141.02	141.31	141.31	-10.79%	5,597,527
Apr 24, 2026	149.67	161.80	147.20	158.40	158.40	14.37%	4,511,479
Apr 23, 2026	131.52	139.41	130.31	138.50	138.50	5.28%	2,110,739
Apr 22, 2026	132.41	134.20	127.33	131.55	131.55	0.84%	1,717,108
Apr 21, 2026	127.93	133.34	127.93	130.45	130.45	2.82%	1,628,191
Apr 20, 2026	126.50	127.25	125.00	126.87	126.87	-0.05%	1,159,185
Apr 17, 2026	123.00	128.59	122.00	126.93	126.93	5.75%	2,108,065
Apr 16, 2026	120.00	121.30	117.34	120.03	120.03	0.01%	1,134,480
Apr 15, 2026	120.27	122.95	118.03	120.02	120.02	-1.40%	1,739,459
Apr 14, 2026	115.00	122.26	111.44	121.73	121.73	7.57%	2,139,333
Apr 13, 2026	109.54	114.00	109.30	113.16	113.16	2.46%	1,248,553
Apr 10, 2026	108.55	112.74	108.48	110.44	110.44	4.60%	2,179,821
Apr 9, 2026	101.78	105.85	99.97	105.58	105.58	4.09%	2,623,947
Apr 8, 2026	98.00	102.10	96.26	101.43	101.43	10.41%	2,721,361
Apr 7, 2026	92.13	93.94	89.58	91.87	91.87	-0.38%	2,053,949
Apr 6, 2026	93.06	94.46	91.37	92.22	92.22	-0.87%	1,054,850
Apr 2, 2026	85.70	94.07	84.08	93.03	93.03	3.42%	2,326,730
Apr 1, 2026	87.11	90.83	86.50	89.95	89.95	4.56%	1,958,187
Mar 31, 2026	81.79	87.45	81.00	86.03	86.03	7.90%	2,762,595
Mar 30, 2026	90.14	90.51	77.89	79.73	79.73	-11.14%	3,470,362
Mar 27, 2026	90.07	91.69	88.20	89.73	89.73	-1.87%	1,870,844
Mar 26, 2026	93.95	94.69	90.92	91.44	91.44	-4.68%	1,867,637
Mar 25, 2026	94.45	96.20	90.62	95.93	95.93	3.50%	2,088,199
Mar 24, 2026	92.75	94.50	90.79	92.69	92.69	-0.71%	1,295,329
Mar 23, 2026	92.50	95.81	91.81	93.35	93.35	1.80%	1,092,936
Mar 20, 2026	94.10	95.09	90.11	91.70	91.70	-3.09%	2,932,964
Mar 19, 2026	90.48	96.38	89.19	94.62	94.62	1.39%	1,394,811
Mar 18, 2026	93.59	95.25	92.12	93.32	93.32	-0.19%	1,340,273
Mar 17, 2026	93.42	94.37	91.80	93.50	93.50	0.78%	1,298,388
Mar 16, 2026	96.14	98.35	92.70	92.78	92.78	-1.31%	1,680,047
Mar 13, 2026	91.42	94.74	90.18	94.01	94.01	4.71%	2,069,215
Mar 12, 2026	90.36	91.18	87.01	89.78	89.78	-2.97%	2,902,330
Mar 11, 2026	89.35	92.65	89.00	92.53	92.53	3.26%	1,244,372
Mar 10, 2026	88.36	92.22	88.14	89.61	89.61	1.23%	1,768,275
Mar 9, 2026	85.69	89.02	82.36	88.52	88.52	0.45%	2,543,917
Mar 6, 2026	88.21	91.88	87.21	88.12	88.12	-4.12%	2,048,076
Mar 5, 2026	91.11	93.63	89.37	91.91	91.91	-0.14%	2,032,217
Mar 4, 2026	90.81	92.38	88.78	92.04	92.04	5.08%	2,192,352
Mar 3, 2026	93.88	96.27	87.45	87.59	87.59	-11.42%	2,854,299
Mar 2, 2026	95.59	102.57	95.59	98.88	98.88	-0.78%	1,360,725
Feb 27, 2026	98.15	101.45	96.66	99.66	99.66	-2.46%	1,427,020
Feb 26, 2026	101.50	103.28	98.79	102.17	102.17	1.07%	1,894,342
Feb 25, 2026	100.41	101.87	99.10	101.09	101.09	2.56%	1,030,489
Feb 24, 2026	97.09	101.43	95.80	98.57	98.57	3.46%	1,459,434
Feb 23, 2026	101.53	102.20	94.11	95.27	95.27	-7.18%	1,929,271
Feb 20, 2026	103.34	106.78	102.20	102.64	102.64	-1.43%	1,647,530
Feb 19, 2026	102.33	104.41	101.53	104.13	104.13	-0.20%	1,734,641
Feb 18, 2026	102.39	106.14	101.73	104.34	104.34	2.34%	1,631,668