Get the Stockscreener App
101.81
0.38%
0.3799
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 April 09, 2026, is $101.81.
- Rambus Inc all-time high stock price is $135.75, occurred on January 22, 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 1,320% to $101.81 now.
- The 52-week high stock price for RMBS is $135.75, representing a 33.34% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for RMBS is $43.21, indicating a -57.56% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 09, 2026 | $103.9 | $99.97 | $3.94 | 575,407.0 | +0.40% |
| Apr 08, 2026 | $102.1 | $96.26 | $5.84 | 2,716,105.0 | +10.41% |
| Apr 07, 2026 | $93.94 | $89.58 | $4.36 | 1,938,465.0 | -0.38% |
| Apr 06, 2026 | $94.46 | $91.37 | $3.09 | 1,053,673.0 | -0.87% |
| Apr 02, 2026 | $94.07 | $84.08 | $9.99 | 2,322,781.0 | +3.42% |
| Apr 01, 2026 | $90.83 | $86.50 | $4.32 | 1,957,368.0 | +4.56% |
| Mar 31, 2026 | $87.44 | $81.00 | $6.44 | 2,734,870.0 | +7.90% |
| Mar 30, 2026 | $90.50 | $77.89 | $12.61 | 3,441,262.0 | -11.14% |
| Mar 27, 2026 | $91.69 | $88.20 | $3.49 | 1,870,426.0 | -1.87% |
| Mar 26, 2026 | $94.69 | $90.92 | $3.77 | 1,867,326.0 | -4.68% |
| Mar 25, 2026 | $96.20 | $90.62 | $5.58 | 2,053,865.0 | +3.50% |
| Mar 24, 2026 | $94.50 | $90.79 | $3.71 | 1,294,226.0 | -0.71% |
| Mar 23, 2026 | $95.81 | $91.81 | $4.00 | 1,091,565.0 | +1.80% |
| Mar 20, 2026 | $95.09 | $90.11 | $4.98 | 2,929,955.0 | -3.09% |
| Mar 19, 2026 | $96.38 | $89.19 | $7.19 | 1,390,764.0 | +1.39% |
| Mar 18, 2026 | $95.25 | $92.12 | $3.13 | 1,338,951.0 | -0.19% |
| Mar 17, 2026 | $94.37 | $91.80 | $2.57 | 1,297,433.0 | +0.78% |
| Mar 16, 2026 | $98.35 | $92.70 | $5.65 | 1,679,206.0 | -1.31% |
| Mar 13, 2026 | $94.74 | $90.18 | $4.56 | 2,039,954.0 | +4.71% |
| Mar 12, 2026 | $91.17 | $87.01 | $4.16 | 2,901,059.0 | -2.97% |
| Mar 11, 2026 | $92.65 | $89.00 | $3.65 | 1,240,899.0 | +3.26% |
| Mar 10, 2026 | $92.22 | $88.14 | $4.08 | 1,767,491.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $103.9 | $84.08 | $19.83 | 10,563,799.0 | +18.38% |
| 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% |
0.28%
1.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):