5 DAY PERFORMANCE
+4.57%
1 MONTH PERFORMANCE
-22.41%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
-31.93%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
-16.87%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $78.88 | $69.68 (-11.66%) | $78.88 | $68.19 | 3.10 M | $7.50 B |
| 11/04/2026 | $87.47 | $82.90 (-5.22%) | $87.47 | $79.83 | 1.68 M | $8.92 B |
| 11/03/2026 | $86.63 | $88.18 (1.79%) | $89.50 | $85.61 | 2.39 M | $9.49 B |
| 11/02/2026 | $85.66 | $84.01 (-1.93%) | $86.64 | $83.55 | 1.79 M | $9.04 B |
| 10/30/2026 | $84.81 | $84.65 (-0.19%) | $88.07 | $82.12 | 2.53 M | $9.11 B |
| 10/29/2026 | $88.98 | $90.99 (2.26%) | $91.86 | $87.89 | 1.63 M | $9.79 B |
| 10/28/2026 | $89.93 | $91.03 (1.22%) | $91.16 | $87.97 | 1.98 M | $9.80 B |
| 10/27/2026 | $93.19 | $88.91 (-4.59%) | $93.87 | $85.47 | 3.52 M | $9.57 B |
| 10/26/2026 | $86.05 | $90.32 (4.96%) | $92.64 | $83.50 | 3.76 M | $9.72 B |
| 10/23/2026 | $85.72 | $85.65 (-0.08%) | $89.22 | $84.43 | 2.90 M | $9.22 B |
| 10/22/2026 | $88.09 | $85.73 (-2.68%) | $90.50 | $85.01 | 1.97 M | $9.23 B |
| 10/21/2026 | $94.60 | $92.80 (-1.9%) | $95.00 | $91.89 | 1.61 M | $10.04 B |
| 10/20/2026 | $90.87 | $92.42 (1.71%) | $94.84 | $89.00 | 1.33 M | $10.00 B |
| 10/19/2026 | $91.69 | $92.66 (1.06%) | $94.24 | $90.65 | 1.61 M | $10.03 B |
| 10/16/2026 | $90.59 | $87.25 (-3.69%) | $91.30 | $86.85 | 1.59 M | $9.44 B |
| 10/15/2026 | $88.82 | $92.87 (4.56%) | $93.39 | $86.78 | 1.69 M | $10.05 B |
| 10/14/2026 | $95.95 | $92.11 (-4%) | $96.76 | $91.89 | 1.89 M | $9.97 B |
| 10/13/2026 | $97.60 | $98.17 (0.58%) | $99.00 | $95.83 | 2.14 M | $10.62 B |
| 10/12/2026 | $105.35 | $101.04 (-4.09%) | $105.35 | $100.80 | 1.88 M | $10.94 B |
| 10/09/2026 | $110.82 | $107.47 (-3.02%) | $110.82 | $104.54 | 1.08 M | $11.63 B |
| 10/08/2026 | $108.51 | $108.47 (-0.04%) | $111.55 | $106.30 | 1.56 M | $11.74 B |
| 10/07/2026 | $110.94 | $111.48 (0.49%) | $112.27 | $109.25 | 1.07 M | $12.07 B |
| 10/06/2026 | $111.46 | $114.09 (2.36%) | $114.97 | $109.78 | 1.61 M | $12.35 B |
| 10/05/2026 | $111.56 | $110.30 (-1.13%) | $113.08 | $108.82 | 1.41 M | $11.94 B |
| 10/02/2026 | $110.97 | $111.97 (0.9%) | $113.28 | $110.20 | 1.28 M | $12.12 B |
| 10/01/2026 | $106.91 | $107.29 (0.36%) | $108.62 | $105.53 | 1.14 M | $11.61 B |
| 09/30/2026 | $103.12 | $106.76 (3.53%) | $107.64 | $101.42 | 2.43 M | $11.55 B |
| 09/29/2026 | $104.57 | $103.12 (-1.39%) | $104.87 | $101.65 | 1.32 M | $11.16 B |
| 09/28/2026 | $104.19 | $102.12 (-1.99%) | $104.57 | $99.34 | 1.81 M | $11.05 B |
| 09/25/2026 | $106.61 | $105.16 (-1.36%) | $107.31 | $103.43 | 1.71 M | $11.38 B |
| 09/24/2026 | $101.62 | $104.55 (2.88%) | $108.62 | $101.12 | 2.36 M | $11.32 B |
| 09/23/2026 | $105.08 | $103.47 (-1.53%) | $106.56 | $100.42 | 3.07 M | $11.20 B |
| 09/22/2026 | $96.04 | $105.24 (9.58%) | $106.74 | $95.69 | 4.84 M | $11.39 B |
| 09/21/2026 | $90.48 | $96.96 (7.16%) | $98.57 | $88.38 | 4.28 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 |
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.
