5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
+9.77%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
-4.54%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+4.20%
Rambus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $45.81 | $47.04 (2.69%) | $47.41 | $44.81 | 992.13 K | $5.05 B |
| 04/10/2025 | $49.18 | $46.24 (-5.98%) | $49.42 | $44.86 | 1.51 M | $4.97 B |
| 04/09/2025 | $42.91 | $52.29 (21.86%) | $52.71 | $42.18 | 1.84 M | $5.62 B |
| 04/08/2025 | $46.81 | $42.90 (-8.35%) | $47.34 | $41.43 | 1.54 M | $4.61 B |
| 04/07/2025 | $40.51 | $44.76 (10.49%) | $47.88 | $40.12 | 1.77 M | $4.81 B |
| 04/04/2025 | $43.39 | $43.13 (-0.6%) | $44.49 | $40.85 | 1.80 M | $4.63 B |
| 04/03/2025 | $49.08 | $46.15 (-5.97%) | $49.55 | $45.52 | 1.79 M | $4.96 B |
| 04/02/2025 | $51.17 | $52.68 (2.95%) | $53.82 | $51.11 | 973.95 K | $5.66 B |
| 04/01/2025 | $51.35 | $52.29 (1.83%) | $52.41 | $50.18 | 976.51 K | $5.62 B |
| 03/31/2025 | $52.10 | $51.78 (-0.61%) | $52.13 | $50.01 | 1.02 M | $5.56 B |
| 03/28/2025 | $54.88 | $53.70 (-2.15%) | $55.80 | $53.05 | 975.95 K | $5.77 B |
| 03/27/2025 | $55.83 | $55.44 (-0.7%) | $56.47 | $54.46 | 506.55 K | $5.96 B |
| 03/26/2025 | $58.68 | $56.64 (-3.48%) | $59.02 | $55.70 | 712.50 K | $6.09 B |
| 03/25/2025 | $59.06 | $58.94 (-0.2%) | $59.48 | $57.89 | 695.83 K | $6.33 B |
| 03/24/2025 | $58.10 | $58.87 (1.33%) | $59.80 | $58.10 | 680.22 K | $6.32 B |
| 03/21/2025 | $56.47 | $56.72 (0.44%) | $56.96 | $55.10 | 1.22 M | $6.09 B |
| 03/20/2025 | $55.49 | $56.82 (2.4%) | $57.57 | $55.43 | 741.67 K | $6.10 B |
| 03/19/2025 | $54.43 | $56.96 (4.65%) | $57.31 | $53.85 | 845.52 K | $6.12 B |
| 03/18/2025 | $54.16 | $54.33 (0.31%) | $54.81 | $53.35 | 550.91 K | $5.84 B |
| 03/17/2025 | $54.15 | $54.51 (0.66%) | $55.52 | $53.94 | 554.30 K | $5.86 B |
| 03/14/2025 | $53.27 | $54.43 (2.18%) | $54.57 | $52.53 | 678.01 K | $5.85 B |
| 03/13/2025 | $52.61 | $51.95 (-1.25%) | $53.81 | $51.55 | 670.25 K | $5.58 B |
| 03/12/2025 | $52.99 | $52.55 (-0.83%) | $54.17 | $52.04 | 941.00 K | $5.65 B |
| 03/11/2025 | $51.82 | $51.55 (-0.52%) | $53.07 | $50.62 | 1.10 M | $5.54 B |
| 03/10/2025 | $53.42 | $51.98 (-2.7%) | $53.57 | $51.12 | 1.25 M | $5.58 B |
| 03/07/2025 | $52.69 | $54.88 (4.16%) | $55.16 | $52.16 | 1.00 M | $5.90 B |
| 03/06/2025 | $52.26 | $52.58 (0.61%) | $53.92 | $51.44 | 794.44 K | $5.65 B |
| 03/05/2025 | $53.60 | $53.95 (0.65%) | $54.11 | $52.23 | 564.32 K | $5.80 B |
| 03/04/2025 | $52.21 | $53.30 (2.09%) | $54.78 | $50.92 | 841.26 K | $5.73 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.
