Get the Stockscreener App
107.38
10.11%
9.86
After Hours:
107.65
0.27
+0.25%
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 18, 2025, is $107.38.
- Rambus Inc all-time high stock price is $100.73, occurred on September 15, 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 1,398% to $107.38 now.
- The 52-week high stock price for RMBS is $100.73, representing a -6.19% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for RMBS is $38.15, indicating a -64.47% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $107.5 | $99.70 | $7.78 | 4,148,474.0 | +10.11% |
| Sep 17, 2025 | $99.90 | $94.75 | $5.15 | 2,423,285.0 | +0.48% |
| Sep 16, 2025 | $98.85 | $94.50 | $4.35 | 2,973,328.0 | +2.29% |
| Sep 15, 2025 | $100.7 | $88.12 | $12.61 | 5,401,858.0 | +10.29% |
| Sep 12, 2025 | $88.29 | $85.61 | $2.68 | 2,245,415.0 | -2.88% |
| Sep 11, 2025 | $89.98 | $77.85 | $12.13 | 4,966,902.0 | +14.87% |
| Sep 10, 2025 | $77.60 | $75.02 | $2.58 | 1,381,036.0 | +3.43% |
| Sep 09, 2025 | $75.49 | $72.50 | $2.99 | 1,170,886.0 | +1.73% |
| Sep 08, 2025 | $76.96 | $72.45 | $4.51 | 1,802,737.0 | -2.05% |
| Sep 05, 2025 | $78.47 | $74.60 | $3.87 | 1,352,701.0 | -0.78% |
| Sep 04, 2025 | $75.52 | $73.10 | $2.42 | 1,077,221.0 | +2.35% |
| Sep 03, 2025 | $74.87 | $72.68 | $2.19 | 1,026,993.0 | +0.25% |
| Sep 02, 2025 | $73.90 | $70.90 | $3.00 | 1,386,742.0 | -0.39% |
| Aug 29, 2025 | $80.79 | $73.07 | $7.72 | 2,312,401.0 | -9.03% |
| Aug 28, 2025 | $81.89 | $76.49 | $5.40 | 2,269,427.0 | +8.05% |
| Aug 27, 2025 | $76.19 | $74.18 | $2.01 | 1,036,257.0 | +0.03% |
| Aug 26, 2025 | $75.69 | $73.83 | $1.85 | 1,089,030.0 | +2.36% |
| Aug 25, 2025 | $74.39 | $73.13 | $1.26 | 563,198.0 | -0.64% |
| Aug 22, 2025 | $74.63 | $70.45 | $4.18 | 1,005,706.0 | +4.73% |
| Aug 21, 2025 | $71.13 | $69.36 | $1.76 | 640,666.0 | +1.09% |
| Aug 20, 2025 | $69.87 | $67.15 | $2.72 | 1,548,357.0 | -0.14% |
| Aug 19, 2025 | $75.37 | $69.64 | $5.73 | 1,750,965.0 | -7.91% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $107.5 | $70.90 | $36.58 | 35,506,052.0 | +45.56% |
| 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% |
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% |
1.11%
4.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):