Get the Stockscreener App
74.22
2.35%
-1.785
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 August 15, 2025, is $74.22.
- Rambus Inc all-time high stock price is $78.16, occurred on August 13, 2025.
- The lowest Rambus Inc stock price recorded was $7.17 on December 26, 2018. Since then, Rambus Inc's stock price has risen over 935.08% to $74.22 now.
- The 52-week high stock price for RMBS is $78.16, representing a 5.32% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for RMBS is $37.42, indicating a -49.57% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Rambus Inc (RMBS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $75.58 | $73.60 | $1.98 | 867,491.0 | -2.35% |
| Aug 14, 2025 | $76.70 | $75.21 | $1.49 | 797,578.0 | -1.03% |
| Aug 13, 2025 | $78.16 | $75.40 | $2.76 | 1,006,233.0 | +0.46% |
| Aug 12, 2025 | $76.63 | $72.34 | $4.29 | 1,108,731.0 | +5.04% |
| Aug 11, 2025 | $74.87 | $72.43 | $2.44 | 1,240,414.0 | -0.12% |
| Aug 08, 2025 | $73.97 | $72.03 | $1.94 | 895,980.0 | +1.26% |
| Aug 07, 2025 | $73.83 | $70.58 | $3.25 | 1,067,555.0 | +0.54% |
| Aug 06, 2025 | $73.42 | $70.91 | $2.51 | 1,114,679.0 | -3.02% |
| Aug 05, 2025 | $76.20 | $73.08 | $3.12 | 1,458,635.0 | -2.56% |
| Aug 04, 2025 | $75.77 | $72.41 | $3.36 | 1,318,530.0 | +4.59% |
| Aug 01, 2025 | $73.19 | $69.51 | $3.68 | 1,910,327.0 | -2.06% |
| Jul 31, 2025 | $74.94 | $73.15 | $1.79 | 1,941,611.0 | -1.54% |
| Jul 30, 2025 | $76.07 | $73.03 | $3.04 | 2,291,302.0 | +2.65% |
| Jul 29, 2025 | $73.30 | $65.31 | $7.99 | 3,634,103.0 | +13.87% |
| Jul 28, 2025 | $65.38 | $63.30 | $2.08 | 1,842,099.0 | +2.21% |
| Jul 25, 2025 | $64.34 | $62.81 | $1.53 | 973,350.0 | -2.12% |
| Jul 24, 2025 | $65.92 | $63.00 | $2.92 | 1,212,874.0 | -2.64% |
| Jul 23, 2025 | $65.98 | $65.46 | $0.52 | 560,889.0 | -0.99% |
| Jul 22, 2025 | $68.70 | $65.17 | $3.53 | 1,238,160.0 | -3.34% |
| Jul 21, 2025 | $70.05 | $68.31 | $1.74 | 1,725,704.0 | +1.03% |
| Jul 18, 2025 | $69.43 | $67.57 | $1.86 | 1,036,722.0 | +0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $78.16 | $69.51 | $8.65 | 13,653,644.0 | +0.39% |
| 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% |
Rambus Inc Stock (RMBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $71.90 | $63.28 | $8.62 | 47,865,647.0 | +0.86% |
| Nov, 2023 | $70.72 | $52.62 | $18.10 | 25,226,071.0 | +24.55% |
| Oct, 2023 | $61.93 | $48.13 | $13.80 | 27,395,610.0 | -2.62% |
| Sep, 2023 | $60.14 | $52.11 | $8.03 | 28,511,898.0 | -1.20% |
| Aug, 2023 | $57.37 | $48.51 | $8.86 | 35,080,921.0 | -9.81% |
| Jul, 2023 | $66.22 | $57.16 | $9.06 | 23,291,423.0 | -2.43% |
| Jun, 2023 | $66.84 | $57.07 | $9.77 | 33,521,248.0 | +0.33% |
| May, 2023 | $68.50 | $44.45 | $24.05 | 35,909,079.0 | +44.25% |
| Apr, 2023 | $51.88 | $43.58 | $8.30 | 20,705,481.0 | -13.50% |
| Mar, 2023 | $51.30 | $40.48 | $10.83 | 27,721,164.0 | +15.89% |
| Feb, 2023 | $46.16 | $39.60 | $6.56 | 21,617,619.0 | +9.29% |
| Jan, 2023 | $44.02 | $34.77 | $9.25 | 17,542,736.0 | +12.98% |
2.93%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):