Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	97.60	99.00	95.83	98.14	98.14	-2.88%	1,540,926
Oct 12, 2026	105.35	105.35	100.80	101.04	101.04	-5.98%	1,858,800
Oct 9, 2026	110.82	110.82	104.54	107.47	107.47	-0.92%	1,077,368
Oct 8, 2026	108.51	111.55	106.30	108.47	108.47	-2.70%	1,448,451
Oct 7, 2026	110.94	112.27	109.25	111.48	111.48	-2.29%	970,664
Oct 6, 2026	111.46	114.97	109.78	114.09	114.09	3.44%	1,268,976
Oct 5, 2026	111.56	113.08	108.82	110.30	110.30	-1.49%	1,406,285
Oct 2, 2026	110.97	113.28	110.21	111.97	111.97	4.36%	1,275,015
Oct 1, 2026	106.91	108.62	105.53	107.29	107.29	0.50%	1,138,120
Sep 30, 2026	103.12	107.64	101.42	106.76	106.76	3.53%	2,431,573
Sep 29, 2026	104.57	104.87	101.65	103.12	103.12	0.98%	1,323,971
Sep 28, 2026	104.19	104.57	99.34	102.12	102.12	-2.89%	1,814,204
Sep 25, 2026	106.61	107.31	103.43	105.16	105.16	0.58%	1,710,224
Sep 24, 2026	101.62	108.62	101.12	104.55	104.55	1.04%	2,359,352
Sep 23, 2026	105.08	106.56	100.42	103.47	103.47	-1.68%	3,070,382
Sep 22, 2026	96.04	106.74	95.69	105.24	105.24	8.54%	4,839,638
Sep 21, 2026	90.48	98.57	88.38	96.96	96.96	10.68%	4,276,909
Sep 18, 2026	87.48	87.94	84.83	87.60	87.60	2.01%	10,910,054
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