5 DAY PERFORMANCE
+4.73%
1 MONTH PERFORMANCE
+22.05%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+83.47%
YEAR-TO-DATE PERFORMANCE
+25.49%
1 YEAR PERFORMANCE
+83.12%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $123.23 | $115.31 (-6.43%) | $123.50 | $113.13 | 2.90 M | $12.39 B |
| 01/22/2026 | $133.00 | $124.77 (-6.19%) | $135.75 | $122.28 | 3.91 M | $13.41 B |
| 01/21/2026 | $120.81 | $125.93 (4.24%) | $131.12 | $120.00 | 5.95 M | $13.54 B |
| 01/20/2026 | $106.38 | $110.10 (3.5%) | $114.06 | $106.00 | 2.84 M | $11.83 B |
| 01/16/2026 | $105.52 | $107.99 (2.34%) | $108.39 | $104.20 | 1.80 M | $11.61 B |
| 01/15/2026 | $103.77 | $103.07 (-0.67%) | $108.22 | $102.64 | 2.56 M | $11.08 B |
| 01/14/2026 | $95.48 | $100.62 (5.38%) | $101.19 | $95.45 | 2.02 M | $10.81 B |
| 01/13/2026 | $93.63 | $95.48 (1.98%) | $97.39 | $93.30 | 975.50 K | $10.26 B |
| 01/12/2026 | $91.77 | $92.90 (1.23%) | $93.94 | $91.51 | 952.93 K | $9.99 B |
| 01/09/2026 | $92.16 | $93.38 (1.32%) | $95.35 | $91.19 | 1.75 M | $10.04 B |
| 01/08/2026 | $91.39 | $91.34 (-0.05%) | $91.53 | $88.50 | 1.93 M | $9.82 B |
| 01/07/2026 | $95.80 | $91.65 (-4.33%) | $96.47 | $90.08 | 2.00 M | $9.85 B |
| 01/06/2026 | $98.12 | $97.00 (-1.14%) | $98.99 | $93.41 | 1.99 M | $10.43 B |
| 01/05/2026 | $102.19 | $97.50 (-4.59%) | $102.69 | $97.03 | 1.89 M | $10.48 B |
| 01/02/2026 | $95.42 | $99.28 (4.05%) | $100.68 | $95.21 | 1.60 M | $10.67 B |
| 12/31/2025 | $94.74 | $91.89 (-3.01%) | $94.75 | $91.85 | 739.51 K | $9.88 B |
| 12/30/2025 | $94.34 | $94.69 (0.37%) | $96.33 | $93.49 | 830.64 K | $10.18 B |
| 12/29/2025 | $92.93 | $93.57 (0.69%) | $94.12 | $92.13 | 672.11 K | $10.06 B |
| 12/26/2025 | $94.88 | $94.11 (-0.81%) | $95.00 | $93.32 | 479.12 K | $10.12 B |
| 12/24/2025 | $94.05 | $94.48 (0.46%) | $94.63 | $93.70 | 343.00 K | $10.15 B |
| 12/23/2025 | $94.25 | $94.19 (-0.06%) | $95.23 | $93.50 | 747.72 K | $10.12 B |
| 12/22/2025 | $98.95 | $95.26 (-3.73%) | $99.00 | $94.56 | 1.13 M | $10.24 B |
| 12/19/2025 | $92.35 | $96.40 (4.39%) | $97.51 | $92.15 | 3.09 M | $10.36 B |
| 12/18/2025 | $95.17 | $91.49 (-3.87%) | $96.32 | $90.15 | 2.09 M | $9.83 B |
| 12/17/2025 | $95.16 | $90.61 (-4.78%) | $98.26 | $90.10 | 1.95 M | $9.74 B |
| 12/16/2025 | $94.88 | $94.69 (-0.2%) | $97.17 | $93.20 | 1.14 M | $10.18 B |
| 12/15/2025 | $95.37 | $95.45 (0.08%) | $97.71 | $93.74 | 1.28 M | $10.26 B |
| 12/12/2025 | $104.70 | $94.23 (-10%) | $105.00 | $92.88 | 2.55 M | $10.13 B |
| 12/11/2025 | $105.44 | $106.01 (0.54%) | $106.57 | $101.49 | 1.09 M | $11.39 B |
| 12/10/2025 | $104.49 | $106.84 (2.25%) | $107.66 | $102.75 | 1.26 M | $11.48 B |
| 12/09/2025 | $102.63 | $104.71 (2.03%) | $105.38 | $102.09 | 926.26 K | $11.25 B |
| 12/08/2025 | $102.09 | $104.07 (1.94%) | $104.59 | $101.84 | 1.21 M | $11.19 B |
| 12/05/2025 | $100.00 | $101.60 (1.6%) | $103.76 | $99.41 | 1.34 M | $10.92 B |
| 12/04/2025 | $97.46 | $98.81 (1.39%) | $99.85 | $96.56 | 986.19 K | $10.62 B |
| 12/03/2025 | $95.88 | $98.03 (2.24%) | $98.51 | $93.72 | 1.34 M | $10.54 B |
| 12/02/2025 | $95.92 | $96.21 (0.3%) | $99.76 | $95.71 | 1.11 M | $10.34 B |
| 12/01/2025 | $93.41 | $94.19 (0.84%) | $95.22 | $92.03 | 990.14 K | $10.12 B |
| 11/28/2025 | $94.93 | $95.57 (0.67%) | $95.62 | $94.11 | 674.85 K | $10.27 B |
| 11/26/2025 | $93.74 | $94.87 (1.21%) | $96.26 | $92.11 | 1.25 M | $10.20 B |
| 11/25/2025 | $91.09 | $92.45 (1.49%) | $92.59 | $88.30 | 1.17 M | $9.94 B |
| 11/24/2025 | $89.59 | $92.75 (3.53%) | $93.62 | $89.00 | 2.02 M | $9.97 B |
| 11/21/2025 | $87.25 | $88.15 (1.03%) | $89.84 | $82.51 | 2.22 M | $9.47 B |
| 11/20/2025 | $95.02 | $87.28 (-8.15%) | $96.00 | $85.56 | 3.48 M | $9.38 B |
| 11/19/2025 | $88.25 | $90.22 (2.23%) | $92.29 | $88.10 | 1.33 M | $9.70 B |
| 11/18/2025 | $89.30 | $87.70 (-1.79%) | $90.39 | $87.10 | 1.73 M | $9.43 B |
| 11/17/2025 | $94.04 | $91.13 (-3.09%) | $95.60 | $89.05 | 1.85 M | $9.79 B |
| 11/14/2025 | $87.88 | $95.25 (8.39%) | $96.50 | $87.62 | 1.42 M | $10.24 B |
| 11/13/2025 | $100.75 | $92.37 (-8.32%) | $100.98 | $90.40 | 2.84 M | $9.93 B |
| 11/12/2025 | $107.45 | $102.21 (-4.88%) | $107.50 | $101.54 | 1.77 M | $10.99 B |
| 11/11/2025 | $109.51 | $104.93 (-4.18%) | $109.64 | $103.00 | 1.50 M | $11.28 B |
| 11/10/2025 | $111.24 | $110.60 (-0.58%) | $114.37 | $109.69 | 1.63 M | $11.89 B |
| 11/07/2025 | $103.24 | $107.67 (4.29%) | $107.76 | $100.66 | 1.72 M | $11.57 B |
| 11/06/2025 | $108.24 | $106.49 (-1.62%) | $109.54 | $103.44 | 2.20 M | $11.45 B |
| 11/05/2025 | $102.05 | $108.61 (6.43%) | $110.26 | $102.05 | 2.12 M | $11.67 B |
| 11/04/2025 | $101.35 | $100.32 (-1.02%) | $103.74 | $99.91 | 1.53 M | $10.78 B |
| 11/03/2025 | $104.00 | $105.76 (1.69%) | $106.13 | $102.76 | 1.17 M | $11.37 B |
| 10/31/2025 | $110.00 | $102.84 (-6.51%) | $110.55 | $101.66 | 2.13 M | $11.05 B |
| 10/30/2025 | $109.36 | $107.75 (-1.47%) | $111.16 | $106.35 | 1.76 M | $11.58 B |
| 10/29/2025 | $105.19 | $111.36 (5.87%) | $113.24 | $104.97 | 3.23 M | $11.97 B |
| 10/28/2025 | $96.81 | $103.72 (7.14%) | $107.81 | $95.25 | 5.61 M | $11.15 B |
| 10/27/2025 | $109.35 | $113.61 (3.9%) | $114.55 | $109.00 | 4.87 M | $12.21 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.
