The highest closing price for Rambus (RMBS) all-time was $170.66, on June 3. The latest price is $80.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $84.96 | $89.41 | $81.48 | $86.97 | 14,420,400 |
August 2026 | $87.51 | $104.11 | $84.74 | $86.69 | 41,102,800 |
July 2026 | $127.66 | $132.35 | $82.72 | $91.03 | 67,440,700 |
June 2026 | $144.83 | $174.10 | $110.47 | $132.74 | 77,555,200 |
May 2026 | $113.19 | $160.02 | $109.44 | $145.46 | 44,116,400 |
April 2026 | $87.11 | $161.80 | $84.08 | $115.11 | 57,243,500 |
March 2026 | $95.59 | $102.57 | $77.89 | $86.03 | 44,104,192 |
February 2026 | $111.38 | $128.23 | $91.74 | $99.66 | 58,356,746 |
January 2026 | $95.42 | $135.75 | $88.50 | $113.83 | 47,490,853 |
December 2025 | $93.41 | $107.66 | $90.10 | $91.89 | 27,283,512 |
November 2025 | $104.00 | $114.37 | $82.51 | $95.57 | 33,630,665 |
October 2025 | $101.99 | $114.55 | $89.35 | $102.84 | 51,290,047 |
September 2025 | $71.72 | $109.15 | $70.90 | $104.20 | 56,320,419 |
August 2025 | $71.00 | $81.89 | $67.15 | $73.77 | 25,627,972 |
July 2025 | $63.39 | $76.07 | $61.16 | $73.93 | 27,839,774 |
June 2025 | $53.17 | $64.90 | $53.11 | $64.02 | 18,175,953 |
May 2025 | $50.05 | $58.20 | $48.80 | $53.47 | 20,072,708 |
April 2025 | $51.35 | $53.82 | $40.12 | $48.79 | 27,535,989 |
March 2025 | $56.44 | $59.80 | $50.01 | $51.78 | 17,074,227 |
February 2025 | $59.32 | $69.15 | $52.62 | $55.89 | 22,672,957 |
January 2025 | $53.76 | $65.07 | $53.14 | $61.62 | 17,679,124 |
December 2024 | $58.04 | $60.16 | $52.08 | $52.86 | 18,565,463 |
November 2024 | $47.83 | $60.84 | $47.20 | $57.81 | 19,482,768 |
October 2024 | $42.22 | $51.47 | $39.56 | $47.82 | 28,675,546 |
September 2024 | $43.41 | $43.75 | $37.43 | $42.22 | 49,620,407 |
Daily pricing data for Rambus dates back to 5/14/1997, and may be incomplete.