5 DAY PERFORMANCE
-37.30%
1 MONTH PERFORMANCE
-38.09%
3 MONTH PERFORMANCE
-5.17%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
+47.53%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $125.09 | $130.04 (3.96%) | $132.51 | $121.00 | 3.76 M | $14.05 B |
| 05/05/2026 | $113.84 | $118.00 (3.65%) | $119.30 | $112.80 | 2.64 M | $12.75 B |
| 05/04/2026 | $112.42 | $111.50 (-0.82%) | $115.48 | $109.44 | 1.99 M | $12.05 B |
| 05/01/2026 | $113.19 | $111.93 (-1.11%) | $114.21 | $110.00 | 2.14 M | $12.09 B |
| 04/30/2026 | $114.99 | $115.11 (0.1%) | $117.15 | $110.21 | 2.91 M | $12.44 B |
| 04/29/2026 | $109.00 | $112.16 (2.9%) | $116.00 | $108.45 | 5.06 M | $12.12 B |
| 04/28/2026 | $116.50 | $111.27 (-4.49%) | $121.90 | $104.50 | 9.26 M | $12.02 B |
| 04/27/2026 | $156.49 | $141.31 (-9.7%) | $157.04 | $141.02 | 5.60 M | $15.27 B |
| 04/24/2026 | $149.67 | $158.40 (5.83%) | $161.80 | $147.20 | 4.51 M | $17.11 B |
| 04/23/2026 | $131.51 | $138.50 (5.32%) | $139.41 | $130.31 | 2.11 M | $14.96 B |
| 04/22/2026 | $132.41 | $131.55 (-0.65%) | $134.20 | $127.33 | 1.72 M | $14.21 B |
| 04/21/2026 | $127.93 | $130.45 (1.97%) | $133.34 | $127.93 | 1.63 M | $14.09 B |
| 04/20/2026 | $126.50 | $126.87 (0.29%) | $127.25 | $125.00 | 1.16 M | $13.71 B |
| 04/17/2026 | $123.00 | $126.93 (3.2%) | $128.59 | $122.00 | 2.11 M | $13.71 B |
| 04/16/2026 | $120.00 | $120.03 (0.03%) | $121.30 | $117.34 | 1.13 M | $12.97 B |
| 04/15/2026 | $120.27 | $120.02 (-0.21%) | $122.95 | $118.03 | 1.74 M | $12.97 B |
| 04/14/2026 | $115.00 | $121.73 (5.85%) | $122.26 | $111.44 | 2.14 M | $13.15 B |
| 04/13/2026 | $109.54 | $113.16 (3.3%) | $114.00 | $109.30 | 1.25 M | $12.22 B |
| 04/10/2026 | $108.55 | $110.44 (1.74%) | $112.74 | $108.48 | 2.18 M | $11.93 B |
| 04/09/2026 | $101.78 | $105.58 (3.73%) | $105.85 | $99.97 | 2.62 M | $11.41 B |
| 04/08/2026 | $98.00 | $101.43 (3.5%) | $102.10 | $96.26 | 2.72 M | $10.96 B |
| 04/07/2026 | $92.13 | $91.87 (-0.28%) | $93.94 | $89.58 | 2.05 M | $9.92 B |
| 04/06/2026 | $93.06 | $92.22 (-0.9%) | $94.46 | $91.37 | 1.05 M | $9.96 B |
| 04/02/2026 | $85.70 | $93.03 (8.55%) | $94.07 | $84.08 | 2.33 M | $10.05 B |
| 04/01/2026 | $87.11 | $89.95 (3.26%) | $90.83 | $86.50 | 1.96 M | $9.72 B |
| 03/31/2026 | $81.79 | $86.03 (5.18%) | $87.45 | $81.00 | 2.76 M | $9.29 B |
| 03/30/2026 | $90.14 | $79.73 (-11.55%) | $90.51 | $77.89 | 3.47 M | $8.61 B |
| 03/27/2026 | $90.07 | $89.73 (-0.38%) | $91.69 | $88.20 | 1.87 M | $9.69 B |
| 03/26/2026 | $93.95 | $91.44 (-2.67%) | $94.69 | $90.92 | 1.87 M | $9.88 B |
| 03/25/2026 | $94.45 | $95.93 (1.57%) | $96.20 | $90.62 | 2.09 M | $10.36 B |
| 03/24/2026 | $92.75 | $92.69 (-0.06%) | $94.50 | $90.79 | 1.30 M | $10.01 B |
| 03/23/2026 | $92.50 | $93.35 (0.92%) | $95.81 | $91.81 | 1.09 M | $10.08 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.
