Get the Stockscreener App
105.00
0.69%
0.4493
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 September 25, 2026, is $105.00.
- 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 1,364% to $105.00 now.
- The 52-week high stock price for RMBS is $174.10, representing a 65.81% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for RMBS is $77.89, indicating a -25.82% 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 $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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $107.3 | $104.6 | $2.71 | 259,574.0 | +0.41% |
| Sep 24, 2026 | $108.6 | $101.1 | $7.50 | 1,884,139.0 | +1.04% |
| Sep 23, 2026 | $106.6 | $100.4 | $6.14 | 3,066,962.0 | -1.68% |
| Sep 22, 2026 | $106.7 | $95.69 | $11.05 | 4,700,754.0 | +8.54% |
| Sep 21, 2026 | $98.57 | $88.38 | $10.19 | 4,245,238.0 | +10.68% |
| Sep 18, 2026 | $87.94 | $84.83 | $3.11 | 10,891,054.0 | +2.01% |
| Sep 17, 2026 | $85.99 | $83.78 | $2.21 | 2,245,099.0 | +5.48% |
| Sep 16, 2026 | $84.43 | $80.39 | $4.04 | 1,802,780.0 | -2.05% |
| Sep 15, 2026 | $83.33 | $80.81 | $2.52 | 2,250,496.0 | +3.38% |
| Sep 14, 2026 | $82.40 | $80.00 | $2.40 | 2,986,027.0 | -7.57% |
| Sep 11, 2026 | $88.15 | $85.81 | $2.34 | 1,203,023.0 | +1.90% |
| Sep 10, 2026 | $86.81 | $84.15 | $2.66 | 1,648,431.0 | -2.62% |
| Sep 09, 2026 | $89.41 | $86.20 | $3.21 | 1,612,207.0 | +0.87% |
| Sep 08, 2026 | $88.58 | $86.00 | $2.58 | 2,035,054.0 | +1.67% |
| Sep 04, 2026 | $86.32 | $83.82 | $2.50 | 1,887,676.0 | +1.33% |
| Sep 03, 2026 | $84.82 | $81.48 | $3.34 | 1,958,554.0 | -0.45% |
| Sep 02, 2026 | $84.80 | $82.09 | $2.71 | 2,181,931.0 | +0.38% |
| Sep 01, 2026 | $85.30 | $82.97 | $2.33 | 1,845,824.0 | -2.64% |
| Aug 31, 2026 | $87.70 | $85.80 | $1.90 | 2,452,175.0 | +1.08% |
| Aug 28, 2026 | $89.99 | $84.74 | $5.25 | 2,431,655.0 | -5.87% |
| Aug 27, 2026 | $92.90 | $89.77 | $3.13 | 1,369,397.0 | +1.20% |
| Aug 26, 2026 | $90.93 | $88.55 | $2.38 | 1,297,805.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $108.6 | $80.00 | $28.62 | 48,704,823.0 | +21.09% |
| 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% |
0.43%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):