5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-16.44%
3 MONTH PERFORMANCE
-30.08%
6 MONTH PERFORMANCE
-17.35%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
+23.03%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $94.54 | $97.68 (3.32%) | $101.65 | $93.78 | 1.76 M | $10.57 B |
| 08/05/2026 | $101.55 | $97.30 (-4.19%) | $103.95 | $96.85 | 2.22 M | $10.53 B |
| 08/04/2026 | $97.16 | $100.55 (3.49%) | $101.37 | $96.75 | 2.52 M | $10.88 B |
| 08/03/2026 | $87.51 | $92.21 (5.37%) | $93.66 | $86.47 | 1.88 M | $9.98 B |
| 07/31/2026 | $93.74 | $91.03 (-2.89%) | $95.50 | $89.09 | 2.44 M | $9.85 B |
| 07/30/2026 | $85.98 | $89.58 (4.19%) | $90.76 | $85.98 | 3.58 M | $9.70 B |
| 07/29/2026 | $87.01 | $82.81 (-4.83%) | $91.97 | $82.72 | 4.00 M | $8.96 B |
| 07/28/2026 | $91.12 | $87.75 (-3.7%) | $92.50 | $86.12 | 5.61 M | $9.50 B |
| 07/27/2026 | $97.05 | $96.42 (-0.65%) | $99.44 | $91.46 | 4.09 M | $10.44 B |
| 07/24/2026 | $100.97 | $96.01 (-4.91%) | $102.96 | $95.27 | 2.73 M | $10.39 B |
| 07/23/2026 | $100.86 | $103.19 (2.31%) | $104.61 | $100.17 | 1.75 M | $11.15 B |
| 07/22/2026 | $103.08 | $103.83 (0.73%) | $106.61 | $102.50 | 2.34 M | $11.22 B |
| 07/21/2026 | $107.50 | $105.79 (-1.59%) | $109.00 | $103.75 | 2.77 M | $11.43 B |
| 07/20/2026 | $104.07 | $100.85 (-3.09%) | $106.28 | $100.59 | 1.80 M | $10.89 B |
| 07/17/2026 | $95.33 | $101.44 (6.41%) | $105.28 | $92.86 | 3.96 M | $10.96 B |
| 07/16/2026 | $98.85 | $101.42 (2.6%) | $102.46 | $98.30 | 3.64 M | $10.96 B |
| 07/15/2026 | $107.79 | $102.89 (-4.55%) | $107.89 | $98.74 | 2.66 M | $11.12 B |
| 07/14/2026 | $108.00 | $105.38 (-2.43%) | $108.00 | $102.34 | 2.41 M | $11.38 B |
| 07/13/2026 | $108.49 | $103.11 (-4.96%) | $108.51 | $102.07 | 2.91 M | $11.14 B |
| 07/10/2026 | $111.32 | $112.10 (0.7%) | $112.99 | $108.78 | 1.91 M | $12.11 B |
| 07/09/2026 | $116.54 | $114.13 (-2.07%) | $119.82 | $113.53 | 2.75 M | $12.33 B |
| 07/08/2026 | $104.75 | $109.64 (4.67%) | $110.00 | $103.99 | 2.27 M | $11.84 B |
| 07/07/2026 | $107.61 | $105.93 (-1.56%) | $110.89 | $102.33 | 3.88 M | $11.44 B |
| 07/06/2026 | $116.45 | $113.25 (-2.75%) | $122.32 | $112.85 | 2.82 M | $12.23 B |
| 07/02/2026 | $124.20 | $112.92 (-9.08%) | $127.91 | $108.50 | 3.53 M | $12.20 B |
| 07/01/2026 | $127.66 | $123.83 (-3%) | $132.35 | $123.27 | 3.62 M | $13.38 B |
| 06/30/2026 | $123.27 | $132.74 (7.68%) | $133.67 | $121.66 | 3.56 M | $14.34 B |
| 06/29/2026 | $115.81 | $123.90 (6.99%) | $125.11 | $110.47 | 3.66 M | $13.38 B |
| 06/26/2026 | $118.19 | $114.73 (-2.93%) | $119.21 | $113.62 | 18.00 M | $12.39 B |
| 06/25/2026 | $132.04 | $123.69 (-6.32%) | $132.50 | $121.52 | 2.53 M | $13.36 B |
| 06/24/2026 | $128.76 | $124.52 (-3.29%) | $131.48 | $120.01 | 2.68 M | $13.45 B |
| 06/23/2026 | $129.81 | $128.21 (-1.23%) | $133.75 | $126.90 | 3.66 M | $13.85 B |
| 06/22/2026 | $146.22 | $140.35 (-4.01%) | $147.00 | $135.52 | 2.40 M | $15.16 B |
| 06/18/2026 | $135.67 | $141.17 (4.05%) | $143.01 | $134.50 | 4.33 M | $15.25 B |
| 06/17/2026 | $137.88 | $130.10 (-5.64%) | $138.25 | $129.74 | 2.37 M | $14.05 B |
| 06/16/2026 | $142.41 | $132.48 (-6.97%) | $144.18 | $132.02 | 3.34 M | $14.31 B |
| 06/15/2026 | $155.01 | $143.29 (-7.56%) | $157.49 | $142.00 | 3.08 M | $15.48 B |
| 06/12/2026 | $144.87 | $146.56 (1.17%) | $151.00 | $140.03 | 1.99 M | $15.83 B |
| 06/11/2026 | $143.00 | $144.47 (1.03%) | $146.54 | $137.51 | 3.54 M | $15.61 B |
| 06/10/2026 | $143.18 | $138.12 (-3.53%) | $149.24 | $136.77 | 2.47 M | $14.92 B |
| 06/09/2026 | $157.58 | $146.84 (-6.82%) | $158.51 | $130.27 | 2.70 M | $15.86 B |
| 06/08/2026 | $154.24 | $152.03 (-1.43%) | $159.63 | $149.32 | 3.50 M | $16.42 B |
| 06/05/2026 | $160.61 | $145.31 (-9.53%) | $161.80 | $142.11 | 4.36 M | $15.70 B |
| 06/04/2026 | $164.57 | $169.35 (2.9%) | $171.28 | $157.51 | 2.14 M | $18.29 B |
| 06/03/2026 | $166.11 | $170.66 (2.74%) | $174.10 | $161.89 | 2.43 M | $18.44 B |
| 06/02/2026 | $148.33 | $166.78 (12.44%) | $167.71 | $148.00 | 3.31 M | $18.02 B |
| 06/01/2026 | $144.83 | $147.48 (1.83%) | $148.65 | $142.35 | 1.50 M | $15.93 B |
| 05/29/2026 | $148.21 | $145.46 (-1.86%) | $152.48 | $143.61 | 1.91 M | $15.71 B |
| 05/28/2026 | $148.98 | $148.02 (-0.64%) | $153.37 | $144.29 | 1.88 M | $15.99 B |
| 05/27/2026 | $160.00 | $148.66 (-7.09%) | $160.02 | $143.60 | 2.64 M | $16.06 B |
| 05/26/2026 | $149.88 | $157.23 (4.9%) | $158.75 | $148.00 | 2.86 M | $16.99 B |
| 05/22/2026 | $143.01 | $142.98 (-0.02%) | $144.06 | $139.09 | 1.60 M | $15.45 B |
| 05/21/2026 | $132.72 | $141.82 (6.86%) | $142.22 | $131.59 | 1.92 M | $15.32 B |
| 05/20/2026 | $124.45 | $133.56 (7.32%) | $133.82 | $123.23 | 2.06 M | $14.43 B |
| 05/19/2026 | $120.40 | $122.03 (1.35%) | $125.20 | $118.47 | 1.58 M | $13.18 B |
| 05/18/2026 | $129.40 | $123.76 (-4.36%) | $130.85 | $119.91 | 2.15 M | $13.37 B |
| 05/15/2026 | $124.65 | $127.05 (1.93%) | $129.74 | $122.27 | 2.27 M | $13.73 B |
| 05/14/2026 | $133.85 | $130.46 (-2.53%) | $133.93 | $128.37 | 1.52 M | $14.09 B |
| 05/13/2026 | $134.94 | $134.85 (-0.07%) | $136.38 | $128.22 | 1.79 M | $14.57 B |
| 05/12/2026 | $129.62 | $130.28 (0.51%) | $132.15 | $121.50 | 2.96 M | $14.07 B |
| 05/11/2026 | $126.19 | $134.51 (6.59%) | $134.58 | $125.04 | 1.98 M | $14.53 B |
| 05/08/2026 | $128.96 | $129.25 (0.22%) | $131.59 | $125.02 | 2.25 M | $13.96 B |
| 05/07/2026 | $130.10 | $126.60 (-2.69%) | $130.32 | $123.68 | 2.23 M | $13.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
