Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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