Rambus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	101.95	101.98	95.80	95.89	95.89	-5.55%	1,880,829
Aug 7, 2026	100.92	103.50	100.21	101.52	101.52	3.93%	1,980,345
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
Jul 13, 2026	108.49	108.51	102.07	103.11	103.11	-8.02%	2,907,079
Jul 10, 2026	111.32	112.99	108.78	112.10	112.10	-1.78%	1,911,923
Jul 9, 2026	116.54	119.82	113.53	114.13	114.13	4.10%	2,752,227
Jul 8, 2026	104.75	110.00	103.99	109.64	109.64	3.50%	2,273,075
Jul 7, 2026	107.61	110.89	102.33	105.93	105.93	-6.46%	3,877,623
Jul 6, 2026	116.45	122.32	112.85	113.25	113.25	0.29%	2,821,891
Jul 2, 2026	124.20	127.91	108.50	112.92	112.92	-8.81%	3,530,769
Jul 1, 2026	127.66	132.35	123.27	123.83	123.83	-6.71%	3,615,486
Jun 30, 2026	123.27	133.67	121.66	132.74	132.74	7.13%	3,555,617
Jun 29, 2026	115.81	125.11	110.47	123.90	123.90	7.99%	3,659,954
Jun 26, 2026	118.19	119.21	113.62	114.73	114.73	-7.24%	18,004,283
Jun 25, 2026	132.05	132.50	121.52	123.69	123.69	-0.67%	2,529,643
Jun 24, 2026	128.76	131.48	120.01	124.52	124.52	-2.88%	2,680,826
Jun 23, 2026	129.81	133.75	126.90	128.21	128.21	-8.65%	3,659,732
Jun 22, 2026	146.22	147.00	135.52	140.35	140.35	-0.58%	2,404,538
Jun 18, 2026	135.67	143.01	134.50	141.17	141.17	8.51%	4,325,585
Jun 17, 2026	137.88	138.25	129.74	130.10	130.10	-1.80%	2,365,854
Jun 16, 2026	142.41	144.18	132.02	132.48	132.48	-7.54%	3,343,588
Jun 15, 2026	155.01	157.49	142.00	143.29	143.29	-2.23%	3,075,781
Jun 12, 2026	144.87	151.00	140.03	146.56	146.56	1.45%	1,993,878
Jun 11, 2026	143.00	146.55	137.52	144.47	144.47	4.60%	3,539,932
Jun 10, 2026	143.18	149.24	136.77	138.12	138.12	-5.94%	2,471,971
Jun 9, 2026	157.58	158.51	130.27	146.84	146.84	-3.41%	2,701,750
Jun 8, 2026	154.24	159.63	149.32	152.03	152.03	4.62%	3,503,181
Jun 5, 2026	160.61	161.80	142.11	145.31	145.31	-14.20%	4,360,063
Jun 4, 2026	164.57	171.28	157.51	169.35	169.35	-0.77%	2,144,627
Jun 3, 2026	166.11	174.10	161.89	170.66	170.66	2.33%	2,430,206
Jun 2, 2026	148.33	167.71	148.00	166.78	166.78	13.09%	3,309,706
Jun 1, 2026	144.83	148.65	142.35	147.48	147.48	1.39%	1,500,186
May 29, 2026	148.21	152.48	143.61	145.46	145.46	-1.73%	1,907,887