Get the Stockscreener App
113.83
6.39%
-7.77
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 January 30, 2026, is $113.83.
- 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 1,488% to $113.83 now.
- The 52-week high stock price for RMBS is $135.75, representing a 19.26% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for RMBS is $40.12, indicating a -64.75% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $127.0 | $112.8 | $14.19 | 3,193,600.0 | -6.39% |
| Jan 29, 2026 | $125.7 | $114.7 | $11.00 | 2,624,937.0 | -2.28% |
| Jan 28, 2026 | $125.2 | $115.5 | $9.70 | 2,773,249.0 | +7.54% |
| Jan 27, 2026 | $119.3 | $115.3 | $3.98 | 1,796,400.0 | +1.33% |
| Jan 26, 2026 | $118.4 | $112.7 | $5.75 | 1,970,598.0 | -0.97% |
| Jan 23, 2026 | $123.5 | $113.1 | $10.37 | 2,890,565.0 | -7.58% |
| Jan 22, 2026 | $135.8 | $122.3 | $13.47 | 3,902,113.0 | -0.92% |
| Jan 21, 2026 | $131.1 | $120.0 | $11.12 | 5,900,078.0 | +14.38% |
| Jan 20, 2026 | $114.1 | $106.0 | $8.06 | 2,838,084.0 | +1.95% |
| Jan 16, 2026 | $108.4 | $104.2 | $4.19 | 1,783,520.0 | +4.77% |
| Jan 15, 2026 | $108.2 | $102.6 | $5.58 | 2,548,841.0 | +2.43% |
| Jan 14, 2026 | $101.2 | $95.45 | $5.74 | 2,018,596.0 | +5.38% |
| Jan 13, 2026 | $97.39 | $93.30 | $4.09 | 973,797.0 | +2.78% |
| Jan 12, 2026 | $93.94 | $91.51 | $2.42 | 951,660.0 | -0.51% |
| Jan 09, 2026 | $95.35 | $91.19 | $4.16 | 1,720,365.0 | +2.23% |
| Jan 08, 2026 | $91.53 | $88.50 | $3.03 | 1,929,830.0 | -0.34% |
| Jan 07, 2026 | $96.47 | $90.08 | $6.39 | 1,998,734.0 | -5.52% |
| Jan 06, 2026 | $98.98 | $93.41 | $5.57 | 1,982,053.0 | -0.51% |
| Jan 05, 2026 | $102.7 | $97.03 | $5.66 | 1,891,719.0 | -1.79% |
| Jan 02, 2026 | $100.7 | $95.21 | $5.47 | 1,565,766.0 | +8.04% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $135.8 | $88.50 | $47.25 | 50,448,105.0 | +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% |
2.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):