Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	96.04	106.74	95.69	105.24	105.24	8.54%	4,739,366
Sep 21, 2026	90.48	98.57	88.38	96.96	96.96	10.68%	3,729,587
Sep 18, 2026	87.48	87.94	84.83	87.60	87.60	2.01%	10,906,583
Sep 17, 2026	84.45	85.99	83.78	85.87	85.87	5.48%	2,271,643
Sep 16, 2026	84.42	84.43	80.39	81.41	81.41	-2.05%	1,805,587
Sep 15, 2026	81.68	83.33	80.81	83.11	83.11	3.38%	2,251,563
Sep 14, 2026	81.32	82.40	80.00	80.39	80.39	-7.57%	3,002,392
Sep 11, 2026	86.63	88.15	85.81	86.97	86.97	1.90%	1,203,131
Sep 10, 2026	84.87	86.81	84.15	85.35	85.35	-2.62%	1,653,619
Sep 9, 2026	86.46	89.41	86.20	87.65	87.65	0.87%	1,623,770
Sep 8, 2026	87.30	88.58	86.00	86.89	86.89	1.67%	2,057,503
Sep 4, 2026	85.86	86.32	83.82	85.46	85.46	1.33%	1,890,670
Sep 3, 2026	83.45	84.82	81.48	84.34	84.34	-0.45%	1,959,707
Sep 2, 2026	84.05	84.80	82.09	84.72	84.72	0.38%	2,182,733
Sep 1, 2026	84.96	85.30	82.97	84.40	84.40	-2.64%	1,863,968
Aug 31, 2026	86.25	87.70	85.80	86.69	86.69	1.08%	2,485,626
Aug 28, 2026	89.88	89.99	84.74	85.76	85.76	-5.87%	2,450,308
Aug 27, 2026	91.70	92.90	89.77	91.11	91.11	1.20%	1,372,461
Aug 26, 2026	89.60	90.93	88.55	90.03	90.03	0.19%	1,309,896
Aug 25, 2026	89.98	90.68	88.13	89.86	89.86	3.20%	1,760,540
Aug 24, 2026	89.16	89.43	86.15	87.07	87.07	-4.57%	1,802,973
Aug 21, 2026	92.32	92.67	89.80	91.24	91.24	-0.99%	1,042,319
Aug 20, 2026	91.82	93.35	91.00	92.15	92.15	1.43%	1,292,696
Aug 19, 2026	95.05	96.52	89.26	90.85	90.85	-3.05%	3,581,765
Aug 18, 2026	95.89	97.62	91.86	93.71	93.71	-6.86%	2,656,757
Aug 17, 2026	102.38	104.11	100.53	100.61	100.61	-0.24%	1,872,338
Aug 14, 2026	99.06	101.04	97.75	100.85	100.85	1.53%	1,109,213
Aug 13, 2026	99.60	102.93	99.00	99.33	99.33	-1.66%	1,577,964
Aug 12, 2026	101.00	102.57	98.90	101.01	101.01	4.76%	2,964,945
Aug 11, 2026	98.93	98.93	94.94	96.42	96.42	0.55%	1,594,293
Aug 10, 2026	101.95	101.98	95.80	95.89	95.89	-5.55%	1,883,588
Aug 7, 2026	100.92	103.50	100.21	101.52	101.52	3.93%	1,980,973
Aug 6, 2026	94.54	101.65	93.78	97.68	97.68	0.39%	1,762,205
Aug 5, 2026	101.55	103.95	96.85	97.30	97.30	-3.23%	2,222,839
Aug 4, 2026	97.16	101.37	96.75	100.55	100.55	9.04%	2,518,429
Aug 3, 2026	87.51	93.66	86.47	92.21	92.21	1.30%	1,876,717
Jul 31, 2026	93.74	95.50	89.09	91.03	91.03	1.62%	2,435,726
Jul 30, 2026	85.98	90.76	85.98	89.58	89.58	8.18%	3,582,624
Jul 29, 2026	87.01	91.97	82.72	82.81	82.81	-5.63%	3,998,808
Jul 28, 2026	91.12	92.50	86.12	87.75	87.75	-8.99%	5,610,726
Jul 27, 2026	97.05	99.44	91.46	96.42	96.42	0.43%	4,091,691
Jul 24, 2026	100.97	102.96	95.27	96.01	96.01	-6.96%	2,733,666
Jul 23, 2026	100.86	104.61	100.17	103.19	103.19	-0.62%	1,745,128
Jul 22, 2026	103.08	106.61	102.50	103.83	103.83	-1.85%	2,335,070
Jul 21, 2026	107.50	109.00	103.75	105.79	105.79	4.90%	2,766,481
Jul 20, 2026	104.07	106.28	100.59	100.85	100.85	-0.58%	1,795,129
Jul 17, 2026	95.33	105.28	92.86	101.44	101.44	0.02%	3,961,955
Jul 16, 2026	98.85	102.46	98.30	101.42	101.42	-1.43%	3,636,094
Jul 15, 2026	107.79	107.89	98.74	102.89	102.89	-2.36%	2,663,572
Jul 14, 2026	108.00	108.00	102.34	105.38	105.38	2.20%	2,414,063