5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
-2.98%
3 MONTH PERFORMANCE
-37.30%
6 MONTH PERFORMANCE
-3.47%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
-13.51%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $90.48 | $96.96 (7.16%) | $98.57 | $88.38 | 4.25 M | $10.49 B |
| 09/18/2026 | $87.48 | $87.60 (0.14%) | $87.94 | $84.83 | 10.91 M | $9.48 B |
| 09/17/2026 | $84.45 | $85.87 (1.68%) | $85.99 | $83.78 | 2.27 M | $9.29 B |
| 09/16/2026 | $84.42 | $81.41 (-3.57%) | $84.43 | $80.39 | 1.81 M | $8.81 B |
| 09/15/2026 | $81.68 | $83.11 (1.75%) | $83.33 | $80.81 | 2.25 M | $8.99 B |
| 09/14/2026 | $81.32 | $80.39 (-1.14%) | $82.40 | $80.00 | 3.00 M | $8.70 B |
| 09/11/2026 | $86.63 | $86.97 (0.39%) | $88.15 | $85.81 | 1.20 M | $9.41 B |
| 09/10/2026 | $84.87 | $85.35 (0.57%) | $86.81 | $84.15 | 1.65 M | $9.24 B |
| 09/09/2026 | $86.46 | $87.65 (1.38%) | $89.41 | $86.20 | 1.62 M | $9.49 B |
| 09/08/2026 | $87.30 | $86.89 (-0.47%) | $88.58 | $86.00 | 2.06 M | $9.40 B |
| 09/04/2026 | $85.86 | $85.46 (-0.47%) | $86.32 | $83.82 | 1.89 M | $9.25 B |
| 09/03/2026 | $83.45 | $84.34 (1.07%) | $84.82 | $81.48 | 1.96 M | $9.13 B |
| 09/02/2026 | $84.05 | $84.72 (0.8%) | $84.80 | $82.09 | 2.18 M | $9.17 B |
| 09/01/2026 | $84.96 | $84.40 (-0.66%) | $85.30 | $82.97 | 1.86 M | $9.13 B |
| 08/31/2026 | $86.25 | $86.69 (0.51%) | $87.70 | $85.80 | 2.49 M | $9.38 B |
| 08/28/2026 | $89.88 | $85.76 (-4.58%) | $89.99 | $84.74 | 2.45 M | $9.28 B |
| 08/27/2026 | $91.70 | $91.11 (-0.64%) | $92.90 | $89.77 | 1.37 M | $9.86 B |
| 08/26/2026 | $89.60 | $90.03 (0.48%) | $90.93 | $88.55 | 1.31 M | $9.74 B |
| 08/25/2026 | $89.98 | $89.86 (-0.13%) | $90.68 | $88.13 | 1.76 M | $9.73 B |
| 08/24/2026 | $89.16 | $87.07 (-2.34%) | $89.43 | $86.15 | 1.80 M | $9.42 B |
| 08/21/2026 | $92.32 | $91.24 (-1.17%) | $92.67 | $89.80 | 1.04 M | $9.87 B |
| 08/20/2026 | $91.82 | $92.15 (0.36%) | $93.35 | $91.00 | 1.29 M | $9.97 B |
| 08/19/2026 | $95.05 | $90.85 (-4.42%) | $96.52 | $89.26 | 3.58 M | $9.83 B |
| 08/18/2026 | $95.89 | $93.71 (-2.27%) | $97.62 | $91.86 | 2.66 M | $10.14 B |
| 08/17/2026 | $102.38 | $100.61 (-1.73%) | $104.11 | $100.53 | 1.87 M | $10.89 B |
| 08/14/2026 | $99.06 | $100.85 (1.81%) | $101.04 | $97.75 | 1.11 M | $10.91 B |
| 08/13/2026 | $99.60 | $99.33 (-0.27%) | $102.93 | $99.00 | 1.58 M | $10.75 B |
| 08/12/2026 | $101.00 | $101.01 (0.01%) | $102.57 | $98.90 | 2.96 M | $10.93 B |
| 08/11/2026 | $98.93 | $96.42 (-2.54%) | $98.93 | $94.94 | 1.59 M | $10.44 B |
| 08/10/2026 | $101.95 | $95.89 (-5.94%) | $101.98 | $95.80 | 1.88 M | $10.38 B |
| 08/07/2026 | $100.92 | $101.52 (0.59%) | $103.50 | $100.21 | 1.98 M | $10.99 B |
| 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 |
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.
