Skip to main content
Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
90.42
-1.49 (-1.62%)
Mar 6, 2026, 10:51 AM EST - Market open

Rambus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202688.2191.5088.2190.54--1.49%149,237
Mar 5, 202691.1193.6389.3791.9191.91-0.14%2,029,983
Mar 4, 202690.8192.3888.7892.0492.045.08%2,163,808
Mar 3, 202693.8896.2787.4587.5987.59-11.42%2,842,217
Mar 2, 202695.59102.5795.5998.8898.88-0.78%1,360,327
Feb 27, 202698.15101.4596.6699.6699.66-2.46%1,420,332
Feb 26, 2026101.50103.2898.79102.17102.171.07%1,533,566
Feb 25, 2026100.41101.8799.10101.09101.092.56%1,028,574
Feb 24, 202697.09101.4395.8098.5798.573.46%1,458,331
Feb 23, 2026101.53102.2094.1195.2795.27-7.18%1,925,019
Feb 20, 2026103.34106.78102.20102.64102.64-1.43%1,647,173
Feb 19, 2026102.33104.41101.53104.13104.13-0.20%1,734,517
Feb 18, 2026102.39106.14101.73104.34104.342.34%1,630,589
Feb 17, 202698.25103.4097.39101.95101.95-1,480,584
Feb 13, 202695.87102.5795.76101.95101.956.42%1,477,623
Feb 12, 2026100.49102.0094.3095.8095.80-3.60%2,215,971
Feb 11, 2026107.45107.5896.3899.3899.38-7.11%3,401,398
Feb 10, 2026110.84111.54106.02106.99106.99-3.54%1,589,448
Feb 9, 2026106.44112.66106.44110.92110.923.57%2,280,424
Feb 6, 202699.95108.2298.50107.10107.109.17%3,525,246
Feb 5, 202695.80102.1295.8098.1098.10-2.72%3,176,492
Feb 4, 202695.16102.2494.63100.85100.852.43%6,972,246
Feb 3, 2026108.35112.9491.7498.4598.45-13.42%12,599,640
Feb 2, 2026111.38128.23110.76113.71113.71-0.11%6,884,458
Jan 30, 2026125.87127.03112.84113.83113.83-6.39%3,201,453
Jan 29, 2026123.84125.71114.71121.60121.60-2.28%2,633,718
Jan 28, 2026117.74125.20115.50124.44124.447.54%2,803,457
Jan 27, 2026116.63119.31115.33115.71115.711.33%1,808,079
Jan 26, 2026115.00118.42112.68114.19114.19-0.97%1,980,228
Jan 23, 2026123.23123.50113.13115.31115.31-7.58%2,901,042
Jan 22, 2026133.00135.75122.28124.77124.77-0.92%3,914,082
Jan 21, 2026120.81131.12120.00125.93125.9314.38%5,947,591
Jan 20, 2026106.38114.06106.00110.10110.101.95%2,841,242
Jan 16, 2026105.52108.39104.20107.99107.994.77%1,796,917
Jan 15, 2026103.77108.22102.64103.07103.072.43%2,559,350
Jan 14, 202695.48101.1995.45100.62100.625.38%2,020,605
Jan 13, 202693.6397.3993.3095.4895.482.78%975,480
Jan 12, 202691.7793.9491.5192.9092.90-0.51%952,928
Jan 9, 202692.1695.3591.1993.3893.382.23%1,746,376
Jan 8, 202691.3991.5388.5091.3491.34-0.34%1,930,626
Jan 7, 202695.8096.4790.0891.6591.65-5.52%2,001,744
Jan 6, 202698.1298.9993.4197.0097.00-0.51%1,985,652
Jan 5, 2026102.19102.6997.0397.5097.50-1.79%1,892,127
Jan 2, 202695.42100.6895.2199.2899.288.04%1,598,156
Dec 31, 202594.7494.7591.8591.8991.89-2.96%739,514
Dec 30, 202594.3496.3393.4994.6994.691.20%830,644
Dec 29, 202592.9394.1292.1393.5793.57-0.57%672,110
Dec 26, 202594.8895.0093.3294.1194.11-0.39%479,121
Dec 24, 202594.0594.6393.7094.4894.480.31%342,986
Dec 23, 202594.2595.2393.5094.1994.19-1.12%747,723
Dec 22, 202598.9599.0094.5695.2695.26-1.18%1,127,008
Dec 19, 202592.3597.5192.1596.4096.405.36%3,087,319
Dec 18, 202595.1796.3290.1591.4991.490.97%2,089,348
Dec 17, 202595.1698.2690.1090.6190.61-4.31%1,952,890
Dec 16, 202594.8897.1793.2094.6994.69-0.80%1,141,678
Dec 15, 202595.3797.7193.7495.4595.451.29%1,281,727
Dec 12, 2025104.70105.0092.8894.2394.23-11.11%2,549,435
Dec 11, 2025105.44106.57101.49106.01106.01-0.78%1,089,150
Dec 10, 2025104.49107.66102.75106.84106.842.03%1,257,119
Dec 9, 2025102.63105.38102.09104.71104.710.61%926,262
Dec 8, 2025102.09104.59101.84104.07104.072.43%1,205,498
Dec 5, 2025100.00103.7699.41101.60101.602.82%1,343,286
Dec 4, 202597.4699.8596.5698.8198.810.80%986,192
Dec 3, 202595.8898.5193.7298.0398.031.89%1,337,736
Dec 2, 202595.9299.7695.7196.2196.212.14%1,106,876
Dec 1, 202593.4195.2292.0394.1994.19-1.44%990,144
Nov 28, 202594.9395.6294.1195.5795.570.74%674,849
Nov 26, 202593.7496.2692.1194.8794.872.62%1,245,327
Nov 25, 202591.0992.5988.3092.4592.45-0.32%1,169,966
Nov 24, 202589.5993.6289.0092.7592.755.22%2,023,853
Nov 21, 202587.2589.8482.5188.1588.151.00%2,220,029
Nov 20, 202595.0296.0085.5687.2887.28-3.26%3,481,940
Nov 19, 202588.2592.2988.1090.2290.222.87%1,333,434
Nov 18, 202589.3090.3987.1087.7087.70-3.76%1,728,426
Nov 17, 202594.0495.6089.0591.1391.13-4.33%1,846,308
Nov 14, 202587.8896.5087.6295.2595.253.12%1,418,997
Nov 13, 2025100.75100.9890.4092.3792.37-9.63%2,842,721
Nov 12, 2025107.45107.50101.54102.21102.21-2.59%1,772,462
Nov 11, 2025109.51109.64103.00104.93104.93-5.12%1,498,926
Nov 10, 2025111.24114.37109.69110.60110.602.72%1,630,032
Nov 7, 2025103.24107.76100.66107.67107.671.11%1,720,780
Nov 6, 2025108.24109.54103.44106.49106.49-1.95%2,199,969
Nov 5, 2025102.05110.26102.05108.61108.618.26%2,124,889
Nov 4, 2025101.35103.7499.91100.32100.32-5.14%1,528,907
Nov 3, 2025104.00106.13102.76105.76105.762.84%1,168,880
Oct 31, 2025110.00110.55101.66102.84102.84-4.56%2,125,928
Oct 30, 2025109.36111.16106.35107.75107.75-3.24%1,763,723
Oct 29, 2025105.19113.24104.97111.36111.367.37%3,230,958
Oct 28, 202596.81107.8195.25103.72103.72-8.71%5,606,219
Oct 27, 2025109.35114.55109.00113.61113.617.77%4,871,763
Oct 24, 2025103.79108.32103.15105.42105.423.75%2,346,581
Oct 23, 202594.00102.2294.00101.61101.617.58%2,621,835
Oct 22, 202596.5397.3092.0194.4594.45-3.14%1,731,912
Oct 21, 202597.5897.9996.1397.5197.51-0.27%981,372
Oct 20, 202598.0599.9497.2297.7797.771.57%1,140,492
Oct 17, 202596.2498.1594.9196.2696.26-1.93%950,346
Oct 16, 202597.77101.0096.3298.1598.150.96%1,908,634
Oct 15, 202596.9098.0395.3797.2297.222.50%1,521,653
Oct 14, 202593.4697.0893.0094.8594.85-2.23%1,592,209
Oct 13, 202595.6097.5992.8897.0197.018.31%2,089,975