Skip to main content
Rambus Inc. (RMBS)
NASDAQ: RMBS · Real-Time Price · USD
111.27
-30.04 (-21.26%)
At close: Apr 28, 2026, 4:00 PM EDT
109.57
-1.70 (-1.53%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Rambus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026116.50121.90104.50111.27111.27-21.26%9,212,420
Apr 27, 2026156.49157.04141.02141.31141.31-10.79%5,534,155
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
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