Skip to main content
Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
114.73
-8.96 (-7.24%)
At close: Jun 26, 2026, 4:00 PM EDT
115.72
+0.99 (0.86%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rambus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026118.19119.21113.62114.73114.73-7.24%17,510,829
Jun 25, 2026132.05132.50121.52123.69123.69-0.67%2,523,246
Jun 24, 2026128.76131.48120.01124.52124.52-2.88%2,675,684
Jun 23, 2026129.81133.75126.90128.21128.21-8.65%3,659,732
Jun 22, 2026146.22147.00135.52140.35140.35-0.58%2,404,538
Jun 18, 2026135.67143.01134.50141.17141.178.51%4,325,585
Jun 17, 2026137.88138.25129.74130.10130.10-1.80%2,365,854
Jun 16, 2026142.41144.18132.02132.48132.48-7.54%3,343,588
Jun 15, 2026155.01157.49142.00143.29143.29-2.23%3,075,781
Jun 12, 2026144.87151.00140.03146.56146.561.45%1,993,878
Jun 11, 2026143.00146.55137.52144.47144.474.60%3,539,932
Jun 10, 2026143.18149.24136.77138.12138.12-5.94%2,471,971
Jun 9, 2026157.58158.51130.27146.84146.84-3.41%2,701,750
Jun 8, 2026154.24159.63149.32152.03152.034.62%3,503,181
Jun 5, 2026160.61161.80142.11145.31145.31-14.20%4,360,063
Jun 4, 2026164.57171.28157.51169.35169.35-0.77%2,144,627
Jun 3, 2026166.11174.10161.89170.66170.662.33%2,430,206
Jun 2, 2026148.33167.71148.00166.78166.7813.09%3,309,706
Jun 1, 2026144.83148.65142.35147.48147.481.39%1,500,186
May 29, 2026148.21152.48143.61145.46145.46-1.73%1,907,887
May 28, 2026148.98153.37144.29148.02148.02-0.43%1,875,307
May 27, 2026160.00160.02143.60148.66148.66-5.45%2,640,388
May 26, 2026149.88158.75148.00157.23157.239.97%2,864,976
May 22, 2026143.01144.06139.09142.98142.980.82%1,601,213
May 21, 2026132.72142.22131.59141.82141.826.18%1,921,154
May 20, 2026124.45133.82123.23133.56133.569.45%2,061,710
May 19, 2026120.40125.20118.47122.03122.03-1.40%1,576,106
May 18, 2026129.40130.85119.91123.76123.76-2.59%2,146,595
May 15, 2026124.65129.74122.27127.05127.05-2.61%2,267,648
May 14, 2026133.85133.93128.37130.46130.46-3.26%1,521,940
May 13, 2026134.94136.38128.22134.85134.853.51%1,788,123
May 12, 2026129.62132.15121.50130.28130.28-3.14%2,962,785
May 11, 2026126.19134.58125.04134.51134.514.07%1,982,026
May 8, 2026128.96131.59125.02129.25129.252.09%2,254,692
May 7, 2026130.10130.33123.68126.60126.60-2.65%2,227,696
May 6, 2026125.09132.51121.00130.04130.0410.20%3,757,402
May 5, 2026113.84119.30112.80118.00118.005.83%2,638,711
May 4, 2026112.42115.48109.44111.50111.50-0.38%1,994,203
May 1, 2026113.19114.21110.00111.93111.93-2.76%2,137,844
Apr 30, 2026114.99117.15110.21115.11115.112.63%2,907,142
Apr 29, 2026109.00116.00108.45112.16112.160.80%5,061,418
Apr 28, 2026116.50121.90104.50111.27111.27-21.26%9,262,910
Apr 27, 2026156.49157.04141.02141.31141.31-10.79%5,597,527
Apr 24, 2026149.67161.80147.20158.40158.4014.37%4,511,479
Apr 23, 2026131.52139.41130.31138.50138.505.28%2,110,739
Apr 22, 2026132.41134.20127.33131.55131.550.84%1,717,108
Apr 21, 2026127.93133.34127.93130.45130.452.82%1,628,191
Apr 20, 2026126.50127.25125.00126.87126.87-0.05%1,159,185
Apr 17, 2026123.00128.59122.00126.93126.935.75%2,108,065
Apr 16, 2026120.00121.30117.34120.03120.030.01%1,134,480
Apr 15, 2026120.27122.95118.03120.02120.02-1.40%1,739,459
Apr 14, 2026115.00122.26111.44121.73121.737.57%2,139,333
Apr 13, 2026109.54114.00109.30113.16113.162.46%1,248,553
Apr 10, 2026108.55112.74108.48110.44110.444.60%2,179,821
Apr 9, 2026101.78105.8599.97105.58105.584.09%2,623,947
Apr 8, 202698.00102.1096.26101.43101.4310.41%2,721,361
Apr 7, 202692.1393.9489.5891.8791.87-0.38%2,053,949
Apr 6, 202693.0694.4691.3792.2292.22-0.87%1,054,850
Apr 2, 202685.7094.0784.0893.0393.033.42%2,326,730
Apr 1, 202687.1190.8386.5089.9589.954.56%1,958,187
Mar 31, 202681.7987.4581.0086.0386.037.90%2,762,595
Mar 30, 202690.1490.5177.8979.7379.73-11.14%3,470,362
Mar 27, 202690.0791.6988.2089.7389.73-1.87%1,870,844
Mar 26, 202693.9594.6990.9291.4491.44-4.68%1,867,637
Mar 25, 202694.4596.2090.6295.9395.933.50%2,088,199
Mar 24, 202692.7594.5090.7992.6992.69-0.71%1,295,329
Mar 23, 202692.5095.8191.8193.3593.351.80%1,092,936
Mar 20, 202694.1095.0990.1191.7091.70-3.09%2,932,964
Mar 19, 202690.4896.3889.1994.6294.621.39%1,394,811
Mar 18, 202693.5995.2592.1293.3293.32-0.19%1,340,273
Mar 17, 202693.4294.3791.8093.5093.500.78%1,298,388
Mar 16, 202696.1498.3592.7092.7892.78-1.31%1,680,047
Mar 13, 202691.4294.7490.1894.0194.014.71%2,069,215
Mar 12, 202690.3691.1887.0189.7889.78-2.97%2,902,330
Mar 11, 202689.3592.6589.0092.5392.533.26%1,244,372
Mar 10, 202688.3692.2288.1489.6189.611.23%1,768,275
Mar 9, 202685.6989.0282.3688.5288.520.45%2,543,917
Mar 6, 202688.2191.8887.2188.1288.12-4.12%2,048,076
Mar 5, 202691.1193.6389.3791.9191.91-0.14%2,032,217
Mar 4, 202690.8192.3888.7892.0492.045.08%2,192,352
Mar 3, 202693.8896.2787.4587.5987.59-11.42%2,854,299
Mar 2, 202695.59102.5795.5998.8898.88-0.78%1,360,725
Feb 27, 202698.15101.4596.6699.6699.66-2.46%1,427,020
Feb 26, 2026101.50103.2898.79102.17102.171.07%1,894,342
Feb 25, 2026100.41101.8799.10101.09101.092.56%1,030,489
Feb 24, 202697.09101.4395.8098.5798.573.46%1,459,434
Feb 23, 2026101.53102.2094.1195.2795.27-7.18%1,929,271
Feb 20, 2026103.34106.78102.20102.64102.64-1.43%1,647,530
Feb 19, 2026102.33104.41101.53104.13104.13-0.20%1,734,641
Feb 18, 2026102.39106.14101.73104.34104.342.34%1,631,668
Feb 17, 202698.25103.4097.39101.95101.95-1,480,827
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