5 DAY PERFORMANCE
-20.91%
1 MONTH PERFORMANCE
-4.01%
3 MONTH PERFORMANCE
-17.35%
6 MONTH PERFORMANCE
-16.87%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
+76.44%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $125.09 | $130.85 (4.6%) | $131.00 | $121.00 | 1.61 M | $13.93 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 | $14.17 B |
| 04/21/2026 | $127.93 | $130.45 (1.97%) | $133.34 | $127.93 | 1.63 M | $14.05 B |
| 04/20/2026 | $126.50 | $126.87 (0.29%) | $127.25 | $125.00 | 1.16 M | $13.67 B |
| 04/17/2026 | $123.00 | $126.93 (3.2%) | $128.59 | $122.00 | 2.11 M | $13.68 B |
| 04/16/2026 | $120.00 | $120.03 (0.03%) | $121.30 | $117.34 | 1.13 M | $12.93 B |
| 04/15/2026 | $120.27 | $120.02 (-0.21%) | $122.95 | $118.03 | 1.74 M | $12.93 B |
| 04/14/2026 | $115.00 | $121.73 (5.85%) | $122.26 | $111.44 | 2.14 M | $13.12 B |
| 04/13/2026 | $109.54 | $113.16 (3.3%) | $114.00 | $109.30 | 1.25 M | $12.19 B |
| 04/10/2026 | $108.55 | $110.44 (1.74%) | $112.74 | $108.48 | 2.18 M | $11.90 B |
| 04/09/2026 | $101.78 | $105.58 (3.73%) | $105.85 | $99.97 | 2.62 M | $11.38 B |
| 04/08/2026 | $98.00 | $101.43 (3.5%) | $102.10 | $96.26 | 2.72 M | $10.93 B |
| 04/07/2026 | $92.13 | $91.87 (-0.28%) | $93.94 | $89.58 | 2.05 M | $9.90 B |
| 04/06/2026 | $93.06 | $92.22 (-0.9%) | $94.46 | $91.37 | 1.05 M | $9.94 B |
| 04/02/2026 | $85.70 | $93.03 (8.55%) | $94.07 | $84.08 | 2.33 M | $10.02 B |
| 04/01/2026 | $87.11 | $89.95 (3.26%) | $90.83 | $86.50 | 1.96 M | $9.69 B |
| 03/31/2026 | $81.79 | $86.03 (5.18%) | $87.45 | $81.00 | 2.76 M | $9.27 B |
| 03/30/2026 | $90.14 | $79.73 (-11.55%) | $90.51 | $77.89 | 3.47 M | $8.59 B |
| 03/27/2026 | $90.07 | $89.73 (-0.38%) | $91.69 | $88.20 | 1.87 M | $9.67 B |
| 03/26/2026 | $93.95 | $91.44 (-2.67%) | $94.69 | $90.92 | 1.87 M | $9.85 B |
| 03/25/2026 | $94.45 | $95.93 (1.57%) | $96.20 | $90.62 | 2.09 M | $10.34 B |
| 03/24/2026 | $92.75 | $92.69 (-0.06%) | $94.50 | $90.79 | 1.30 M | $9.99 B |
| 03/23/2026 | $92.50 | $93.35 (0.92%) | $95.81 | $91.81 | 1.09 M | $10.06 B |
| 03/20/2026 | $94.10 | $91.70 (-2.55%) | $95.09 | $90.11 | 2.93 M | $9.88 B |
| 03/19/2026 | $90.48 | $94.62 (4.58%) | $96.38 | $89.19 | 1.39 M | $10.19 B |
| 03/18/2026 | $93.59 | $93.32 (-0.29%) | $95.25 | $92.12 | 1.34 M | $10.05 B |
| 03/17/2026 | $93.42 | $93.50 (0.09%) | $94.37 | $91.80 | 1.30 M | $10.07 B |
| 03/16/2026 | $96.14 | $92.78 (-3.49%) | $98.35 | $92.70 | 1.68 M | $10.00 B |
| 03/13/2026 | $91.42 | $94.01 (2.83%) | $94.74 | $90.18 | 2.07 M | $10.13 B |
| 03/12/2026 | $90.36 | $89.78 (-0.64%) | $91.18 | $87.01 | 2.90 M | $9.67 B |
| 03/11/2026 | $89.35 | $92.53 (3.56%) | $92.65 | $89.00 | 1.24 M | $9.97 B |
| 03/10/2026 | $88.36 | $89.61 (1.41%) | $92.22 | $88.14 | 1.77 M | $9.65 B |
| 03/09/2026 | $85.69 | $88.52 (3.3%) | $89.02 | $82.36 | 2.54 M | $9.54 B |
| 03/06/2026 | $88.21 | $88.12 (-0.1%) | $91.88 | $87.21 | 2.05 M | $9.49 B |
| 03/05/2026 | $91.11 | $91.91 (0.88%) | $93.63 | $89.37 | 2.03 M | $9.90 B |
| 03/04/2026 | $90.81 | $92.04 (1.35%) | $92.38 | $88.78 | 2.19 M | $9.92 B |
| 03/03/2026 | $93.88 | $87.59 (-6.7%) | $96.27 | $87.45 | 2.85 M | $9.44 B |
| 03/02/2026 | $95.59 | $98.88 (3.44%) | $102.57 | $95.59 | 1.36 M | $10.65 B |
| 02/27/2026 | $98.15 | $99.66 (1.54%) | $101.45 | $96.66 | 1.43 M | $10.74 B |
| 02/26/2026 | $101.50 | $102.17 (0.66%) | $103.28 | $98.79 | 1.89 M | $11.01 B |
| 02/25/2026 | $100.41 | $101.09 (0.68%) | $101.87 | $99.10 | 1.03 M | $10.89 B |
| 02/24/2026 | $97.09 | $98.57 (1.52%) | $101.43 | $95.80 | 1.46 M | $10.62 B |
| 02/23/2026 | $101.53 | $95.27 (-6.17%) | $102.20 | $94.11 | 1.93 M | $10.26 B |
| 02/20/2026 | $103.34 | $102.64 (-0.68%) | $106.78 | $102.20 | 1.65 M | $11.06 B |
| 02/19/2026 | $102.33 | $104.13 (1.76%) | $104.41 | $101.53 | 1.73 M | $11.22 B |
| 02/18/2026 | $102.39 | $104.34 (1.9%) | $106.14 | $101.73 | 1.63 M | $11.24 B |
| 02/17/2026 | $98.25 | $101.95 (3.77%) | $103.40 | $97.39 | 1.48 M | $10.98 B |
| 02/13/2026 | $95.87 | $101.95 (6.34%) | $102.57 | $95.76 | 1.48 M | $10.98 B |
| 02/12/2026 | $100.49 | $95.80 (-4.67%) | $102.00 | $94.30 | 2.22 M | $10.32 B |
| 02/11/2026 | $107.45 | $99.38 (-7.51%) | $107.58 | $96.38 | 3.40 M | $10.71 B |
| 02/10/2026 | $110.84 | $106.99 (-3.47%) | $111.54 | $106.02 | 1.59 M | $11.53 B |
| 02/09/2026 | $106.44 | $110.92 (4.21%) | $112.66 | $106.44 | 2.28 M | $11.95 B |
| 02/06/2026 | $99.95 | $107.10 (7.15%) | $108.22 | $98.50 | 3.53 M | $11.54 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.
