5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
+33.95%
6 MONTH PERFORMANCE
+11.70%
YEAR-TO-DATE PERFORMANCE
+19.71%
1 YEAR PERFORMANCE
-4.11%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/14/2025 | $63.50 | $63.28 (-0.35%) | $63.63 | $61.16 | 1.02 M | $6.79 B |
| 07/11/2025 | $64.00 | $64.06 (0.09%) | $64.58 | $63.56 | 478.60 K | $6.87 B |
| 07/10/2025 | $65.64 | $64.60 (-1.58%) | $65.64 | $64.19 | 580.57 K | $6.93 B |
| 07/09/2025 | $65.13 | $64.79 (-0.52%) | $65.76 | $64.26 | 533.53 K | $6.95 B |
| 07/08/2025 | $64.50 | $65.18 (1.05%) | $65.71 | $63.55 | 928.97 K | $6.99 B |
| 07/07/2025 | $65.15 | $63.79 (-2.09%) | $65.44 | $63.56 | 743.65 K | $6.84 B |
| 07/03/2025 | $65.76 | $65.89 (0.2%) | $66.36 | $65.26 | 664.70 K | $7.07 B |
| 07/02/2025 | $63.69 | $65.00 (2.06%) | $65.42 | $63.59 | 1.02 M | $6.97 B |
| 07/01/2025 | $63.39 | $64.14 (1.18%) | $64.56 | $61.99 | 1.13 M | $6.88 B |
| 06/30/2025 | $64.51 | $64.02 (-0.76%) | $64.90 | $63.28 | 1.19 M | $6.87 B |
| 06/27/2025 | $62.88 | $64.00 (1.78%) | $64.07 | $62.30 | 1.94 M | $6.86 B |
| 06/26/2025 | $62.88 | $62.52 (-0.57%) | $62.88 | $61.90 | 783.91 K | $6.70 B |
| 06/25/2025 | $62.55 | $61.90 (-1.04%) | $62.94 | $61.12 | 654.50 K | $6.64 B |
| 06/24/2025 | $61.01 | $62.30 (2.11%) | $62.82 | $60.96 | 835.63 K | $6.68 B |
| 06/23/2025 | $59.46 | $60.00 (0.91%) | $60.98 | $58.82 | 663.12 K | $6.43 B |
| 06/20/2025 | $61.05 | $59.38 (-2.74%) | $61.55 | $58.92 | 1.07 M | $6.37 B |
| 06/18/2025 | $60.09 | $60.55 (0.77%) | $61.11 | $59.87 | 595.96 K | $6.49 B |
| 06/17/2025 | $59.75 | $59.94 (0.32%) | $60.95 | $59.75 | 745.50 K | $6.43 B |
| 06/16/2025 | $58.91 | $60.37 (2.48%) | $60.57 | $58.81 | 967.65 K | $6.47 B |
| 06/13/2025 | $59.49 | $58.10 (-2.34%) | $59.88 | $57.98 | 893.20 K | $6.23 B |
| 06/12/2025 | $60.47 | $60.66 (0.31%) | $61.38 | $60.30 | 713.10 K | $6.50 B |
| 06/11/2025 | $61.30 | $61.21 (-0.15%) | $63.15 | $60.61 | 1.29 M | $6.56 B |
| 06/10/2025 | $59.46 | $59.70 (0.4%) | $60.25 | $59.27 | 627.80 K | $6.40 B |
| 06/09/2025 | $58.39 | $59.03 (1.1%) | $59.88 | $58.01 | 645.14 K | $6.33 B |
| 06/06/2025 | $57.65 | $57.43 (-0.38%) | $57.86 | $57.12 | 825.40 K | $6.16 B |
| 06/05/2025 | $57.74 | $56.56 (-2.04%) | $58.10 | $56.21 | 977.30 K | $6.07 B |
| 06/04/2025 | $56.73 | $57.15 (0.74%) | $57.59 | $56.08 | 670.26 K | $6.13 B |
| 06/03/2025 | $54.79 | $56.30 (2.76%) | $56.41 | $54.05 | 1.18 M | $6.04 B |
| 06/02/2025 | $53.17 | $54.75 (2.97%) | $55.02 | $53.11 | 907.73 K | $5.87 B |
| 05/30/2025 | $54.04 | $53.47 (-1.05%) | $54.09 | $52.12 | 1.37 M | $5.73 B |
| 05/29/2025 | $55.36 | $54.60 (-1.37%) | $55.36 | $53.96 | 674.80 K | $5.86 B |
| 05/28/2025 | $55.11 | $54.23 (-1.6%) | $55.28 | $54.21 | 852.94 K | $5.82 B |
| 05/27/2025 | $55.06 | $55.06 (0%) | $55.31 | $54.03 | 778.21 K | $5.90 B |
| 05/23/2025 | $53.00 | $53.48 (0.91%) | $53.95 | $52.70 | 772.10 K | $5.73 B |
| 05/22/2025 | $54.75 | $54.52 (-0.42%) | $55.88 | $54.44 | 654.78 K | $5.85 B |
| 05/21/2025 | $55.00 | $54.63 (-0.67%) | $56.19 | $54.32 | 1.15 M | $5.86 B |
| 05/20/2025 | $55.15 | $55.65 (0.91%) | $55.88 | $54.92 | 564.70 K | $5.97 B |
| 05/19/2025 | $54.79 | $55.81 (1.86%) | $55.84 | $54.79 | 619.97 K | $5.98 B |
| 05/16/2025 | $56.70 | $56.35 (-0.62%) | $56.90 | $55.71 | 870.75 K | $6.04 B |
| 05/15/2025 | $56.99 | $56.77 (-0.39%) | $57.68 | $56.25 | 1.16 M | $6.09 B |
| 05/14/2025 | $56.68 | $57.65 (1.71%) | $58.20 | $56.59 | 946.17 K | $6.18 B |
| 05/13/2025 | $54.25 | $56.67 (4.46%) | $57.34 | $54.25 | 1.12 M | $6.08 B |
| 05/12/2025 | $55.17 | $54.11 (-1.92%) | $55.22 | $53.55 | 1.53 M | $5.80 B |
| 05/09/2025 | $52.13 | $51.02 (-2.13%) | $52.60 | $50.89 | 830.13 K | $5.47 B |
| 05/08/2025 | $52.02 | $51.60 (-0.81%) | $52.45 | $51.15 | 1.28 M | $5.53 B |
| 05/07/2025 | $50.15 | $50.87 (1.44%) | $51.20 | $49.61 | 963.42 K | $5.46 B |
| 05/06/2025 | $49.51 | $50.17 (1.33%) | $50.47 | $49.29 | 704.60 K | $5.38 B |
| 05/05/2025 | $50.31 | $50.72 (0.81%) | $51.70 | $50.29 | 907.30 K | $5.44 B |
| 05/02/2025 | $50.04 | $51.29 (2.5%) | $51.95 | $49.87 | 1.03 M | $5.50 B |
| 05/01/2025 | $50.05 | $48.88 (-2.34%) | $51.00 | $48.80 | 1.29 M | $5.24 B |
| 04/30/2025 | $47.60 | $48.79 (2.5%) | $48.98 | $46.57 | 1.40 M | $5.23 B |
| 04/29/2025 | $52.00 | $49.27 (-5.25%) | $52.12 | $49.23 | 2.42 M | $5.28 B |
| 04/28/2025 | $50.90 | $52.22 (2.59%) | $52.65 | $50.61 | 2.02 M | $5.60 B |
| 04/25/2025 | $48.38 | $50.94 (5.29%) | $51.00 | $48.26 | 942.53 K | $5.47 B |
| 04/24/2025 | $46.86 | $49.36 (5.34%) | $49.78 | $46.08 | 1.50 M | $5.30 B |
| 04/23/2025 | $46.97 | $45.94 (-2.19%) | $48.12 | $45.88 | 1.31 M | $4.94 B |
| 04/22/2025 | $44.74 | $44.28 (-1.03%) | $45.00 | $43.78 | 860.10 K | $4.76 B |
| 04/21/2025 | $44.74 | $44.05 (-1.54%) | $45.52 | $43.21 | 592.51 K | $4.73 B |
| 04/17/2025 | $46.24 | $45.72 (-1.12%) | $46.39 | $44.82 | 739.11 K | $4.91 B |
| 04/16/2025 | $45.41 | $45.92 (1.12%) | $46.52 | $44.56 | 1.08 M | $4.93 B |
| 04/15/2025 | $47.32 | $47.47 (0.32%) | $48.33 | $47.22 | 591.40 K | $5.10 B |
| 04/14/2025 | $48.85 | $47.24 (-3.3%) | $49.24 | $45.86 | 879.20 K | $5.08 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.
