Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	157.58	158.51	140.62	141.00	-	-7.26%	623,204
Jun 8, 2026	154.24	159.63	149.32	152.03	152.03	4.62%	3,235,581
Jun 5, 2026	160.61	161.80	142.11	145.31	145.31	-14.20%	4,346,232
Jun 4, 2026	164.57	171.28	157.51	169.35	169.35	-0.77%	2,121,220
Jun 3, 2026	166.11	174.10	161.89	170.66	170.66	2.33%	2,411,706
Jun 2, 2026	148.33	167.71	148.00	166.78	166.78	13.09%	3,261,387
Jun 1, 2026	144.83	148.65	142.35	147.48	147.48	1.39%	1,497,632
May 29, 2026	148.21	152.48	143.61	145.46	145.46	-1.73%	1,900,428
May 28, 2026	148.98	153.37	144.29	148.02	148.02	-0.43%	1,872,940
May 27, 2026	160.00	160.02	143.60	148.66	148.66	-5.45%	2,632,469
May 26, 2026	149.88	158.75	148.00	157.23	157.23	9.97%	2,839,642
May 22, 2026	143.01	144.06	139.09	142.98	142.98	0.82%	1,600,037
May 21, 2026	132.72	142.22	131.59	141.82	141.82	6.18%	1,918,833
May 20, 2026	124.45	133.82	123.23	133.56	133.56	9.45%	2,049,677
May 19, 2026	120.40	125.20	118.47	122.03	122.03	-1.40%	1,571,233
May 18, 2026	129.40	130.85	119.91	123.76	123.76	-2.59%	2,143,289
May 15, 2026	124.65	129.74	122.27	127.05	127.05	-2.61%	2,239,787
May 14, 2026	133.85	133.93	128.37	130.46	130.46	-3.26%	1,521,940
May 13, 2026	134.94	136.38	128.22	134.85	134.85	3.51%	1,788,123
May 12, 2026	129.62	132.15	121.50	130.28	130.28	-3.14%	2,962,785
May 11, 2026	126.19	134.58	125.04	134.51	134.51	4.07%	1,982,026
May 8, 2026	128.96	131.59	125.02	129.25	129.25	2.09%	2,254,692
May 7, 2026	130.10	130.33	123.68	126.60	126.60	-2.65%	2,227,696
May 6, 2026	125.09	132.51	121.00	130.04	130.04	10.20%	3,757,402
May 5, 2026	113.84	119.30	112.80	118.00	118.00	5.83%	2,638,711
May 4, 2026	112.42	115.48	109.44	111.50	111.50	-0.38%	1,994,203
May 1, 2026	113.19	114.21	110.00	111.93	111.93	-2.76%	2,137,844
Apr 30, 2026	114.99	117.15	110.21	115.11	115.11	2.63%	2,907,142
Apr 29, 2026	109.00	116.00	108.45	112.16	112.16	0.80%	5,061,418
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