Get the Stockscreener App
142.98
0.82%
1.16
After Hours:
142.16
-0.82
-0.57%
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 May 22, 2026, is $142.98.
- Rambus Inc all-time high stock price is $161.80, occurred on April 24, 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 1,894% to $142.98 now.
- The 52-week high stock price for RMBS is $161.80, representing a 13.16% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for RMBS is $52.12, indicating a -63.55% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Rambus Inc (RMBS) stock in the beginning of 2025 was $29.31. The stock closed the year at $35.82, a gain of over 22.21% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $144.1 | $139.1 | $4.97 | 1,600,140.0 | +0.82% |
| May 21, 2026 | $142.2 | $131.6 | $10.63 | 1,915,678.0 | +6.18% |
| May 20, 2026 | $133.8 | $123.2 | $10.59 | 2,054,316.0 | +9.45% |
| May 19, 2026 | $125.2 | $118.5 | $6.73 | 1,575,594.0 | -1.40% |
| May 18, 2026 | $130.8 | $119.9 | $10.94 | 2,143,975.0 | -2.59% |
| May 15, 2026 | $129.7 | $122.3 | $7.47 | 2,266,349.0 | -2.61% |
| May 14, 2026 | $133.9 | $128.4 | $5.56 | 1,520,170.0 | -3.26% |
| May 13, 2026 | $136.4 | $128.2 | $8.16 | 1,784,042.0 | +3.51% |
| May 12, 2026 | $132.2 | $121.5 | $10.65 | 2,953,064.0 | -3.14% |
| May 11, 2026 | $134.6 | $125.0 | $9.54 | 1,976,961.0 | +4.07% |
| May 08, 2026 | $131.6 | $125.0 | $6.57 | 2,218,259.0 | +2.09% |
| May 07, 2026 | $130.3 | $123.7 | $6.64 | 2,223,816.0 | -2.65% |
| May 06, 2026 | $132.5 | $121.0 | $11.51 | 3,743,193.0 | +10.20% |
| May 05, 2026 | $119.3 | $112.8 | $6.50 | 2,573,981.0 | +5.83% |
| May 04, 2026 | $115.5 | $109.4 | $6.04 | 1,991,696.0 | -0.38% |
| May 01, 2026 | $114.2 | $110.0 | $4.21 | 2,135,196.0 | -2.76% |
| Apr 30, 2026 | $117.2 | $110.2 | $6.94 | 2,900,663.0 | +2.63% |
| Apr 29, 2026 | $116.0 | $108.5 | $7.55 | 5,046,585.0 | +0.80% |
| Apr 28, 2026 | $121.9 | $104.5 | $17.40 | 9,241,970.0 | -21.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $144.1 | $109.4 | $34.62 | 36,276,570.0 | +24.21% |
| 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% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):