Get the Stockscreener App
89.03
0.13%
0.115
Rambus Inc Stock (RMBS) Price History
The historical daily chart and data for Rambus Inc stock (RMBS), show that the latest closing stock price as of October 28, 2026, is $89.03.
- Rambus Inc all-time high stock price is $174.10, occurred on June 03, 2026.
- The lowest Rambus Inc stock price recorded was $7.17 on December 26, 2018. Since then, Rambus Inc's stock price has risen over 1,142% to $89.03 now.
- The 52-week high stock price for RMBS is $174.10, representing a 95.56% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for RMBS is $77.89, indicating a -12.51% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Rambus Inc (RMBS) stock in the beginning of 2025 was $53.50. The stock closed the year at $91.89, a gain of over 71.76% for the year.
The table below shows more information about RMBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 28, 2026 | $90.04 | $87.97 | $2.08 | 692,506.0 | +0.13% |
| Oct 27, 2026 | $93.87 | $85.47 | $8.41 | 3,515,902.0 | -1.56% |
| Oct 26, 2026 | $92.64 | $83.50 | $9.14 | 3,759,216.0 | +5.45% |
| Oct 23, 2026 | $89.22 | $84.43 | $4.79 | 2,895,282.0 | -0.09% |
| Oct 22, 2026 | $90.50 | $85.01 | $5.49 | 1,974,351.0 | -7.62% |
| Oct 21, 2026 | $95.00 | $91.89 | $3.11 | 1,609,773.0 | +0.41% |
| Oct 20, 2026 | $94.84 | $89.00 | $5.84 | 1,334,359.0 | -0.26% |
| Oct 19, 2026 | $94.24 | $90.65 | $3.59 | 1,613,660.0 | +6.20% |
| Oct 16, 2026 | $91.30 | $86.85 | $4.45 | 1,587,357.0 | -6.05% |
| Oct 15, 2026 | $93.39 | $86.78 | $6.61 | 1,689,315.0 | +0.83% |
| Oct 14, 2026 | $96.76 | $91.89 | $4.87 | 1,890,880.0 | -6.17% |
| Oct 13, 2026 | $99.00 | $95.83 | $3.17 | 2,136,718.0 | -2.84% |
| Oct 12, 2026 | $105.3 | $100.8 | $4.55 | 1,881,917.0 | -5.98% |
| Oct 09, 2026 | $110.8 | $104.5 | $6.28 | 1,077,466.0 | -0.92% |
| Oct 08, 2026 | $111.5 | $106.3 | $5.25 | 1,558,250.0 | -2.70% |
| Oct 07, 2026 | $112.3 | $109.2 | $3.02 | 1,070,899.0 | -2.29% |
| Oct 06, 2026 | $115.0 | $109.8 | $5.19 | 1,614,627.0 | +3.44% |
| Oct 05, 2026 | $113.1 | $108.8 | $4.26 | 1,406,649.0 | -1.49% |
| Oct 02, 2026 | $113.3 | $110.2 | $3.08 | 1,275,016.0 | +4.36% |
| Oct 01, 2026 | $108.6 | $105.5 | $3.09 | 1,138,120.0 | +0.50% |
| Sep 30, 2026 | $107.6 | $101.4 | $6.22 | 2,431,573.0 | +3.53% |
| Sep 29, 2026 | $104.9 | $101.7 | $3.22 | 1,285,124.0 | +0.98% |
Rambus Inc Stock (RMBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rambus Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rambus Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rambus Inc Stock (RMBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $115.0 | $83.50 | $31.47 | 35,722,263.0 | -16.61% |
| Sep, 2026 | $108.6 | $80.00 | $28.62 | 55,823,117.0 | +23.15% |
| Aug, 2026 | $104.1 | $84.74 | $19.37 | 40,889,506.0 | -4.77% |
| Jul, 2026 | $132.3 | $82.72 | $49.63 | 67,099,826.0 | -31.42% |
| Jun, 2026 | $174.1 | $110.5 | $63.63 | 77,081,789.0 | -8.74% |
| May, 2026 | $160.0 | $109.4 | $50.58 | 43,949,650.0 | +26.37% |
| Apr, 2026 | $161.8 | $84.08 | $77.72 | 56,828,554.0 | +33.80% |
| Mar, 2026 | $102.6 | $77.89 | $24.68 | 43,916,154.0 | -13.68% |
| Feb, 2026 | $128.2 | $91.74 | $36.49 | 57,888,148.0 | -12.45% |
| Jan, 2026 | $135.8 | $88.50 | $47.25 | 47,254,505.0 | +23.88% |
Rambus Inc Stock (RMBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $107.7 | $90.10 | $17.56 | 25,878,895.0 | -0.92% |
| Nov, 2025 | $114.4 | $82.51 | $31.86 | 33,563,429.0 | -7.07% |
| Oct, 2025 | $114.5 | $89.35 | $25.20 | 51,077,049.0 | -1.31% |
| Sep, 2025 | $109.2 | $70.90 | $38.25 | 56,291,097.0 | +41.25% |
| Aug, 2025 | $81.89 | $67.15 | $14.74 | 25,607,403.0 | -0.22% |
| Jul, 2025 | $76.07 | $61.16 | $14.91 | 27,242,574.0 | +15.48% |
| Jun, 2025 | $64.90 | $53.10 | $11.80 | 18,210,571.0 | +19.73% |
| May, 2025 | $58.20 | $48.80 | $9.40 | 20,015,413.0 | +9.59% |
| Apr, 2025 | $53.82 | $40.12 | $13.70 | 27,079,704.0 | -5.77% |
| Mar, 2025 | $59.80 | $50.01 | $9.79 | 15,953,318.0 | -7.36% |
| Feb, 2025 | $69.15 | $52.62 | $16.53 | 21,896,902.0 | -9.30% |
| Jan, 2025 | $65.07 | $53.14 | $11.93 | 17,019,751.0 | +16.57% |
Rambus Inc Stock (RMBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.16 | $52.08 | $8.08 | 16,059,405.0 | -7.28% |
| Nov, 2024 | $60.84 | $47.20 | $13.64 | 18,331,618.0 | +20.89% |
| Oct, 2024 | $51.47 | $39.56 | $11.91 | 26,944,259.0 | +13.26% |
| Sep, 2024 | $43.75 | $37.42 | $6.32 | 48,122,541.0 | -5.59% |
| Aug, 2024 | $51.25 | $38.91 | $12.34 | 37,106,969.0 | -13.06% |
| Jul, 2024 | $67.74 | $48.10 | $19.64 | 33,619,800.0 | -12.46% |
| Jun, 2024 | $59.31 | $52.87 | $6.44 | 23,583,463.0 | +6.33% |
| May, 2024 | $60.36 | $52.52 | $7.84 | 26,182,919.0 | +0.80% |
| Apr, 2024 | $63.31 | $53.94 | $9.37 | 27,724,065.0 | -11.31% |
| Mar, 2024 | $66.67 | $57.20 | $9.47 | 31,409,902.0 | +4.34% |
| Feb, 2024 | $69.89 | $53.11 | $16.78 | 41,722,814.0 | -13.56% |
| Jan, 2024 | $76.38 | $62.12 | $14.26 | 28,694,567.0 | +0.41% |
0.13%
4.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):