Skip to main content
RMBS logo

Rambus Inc.

RMBSNASDAQTechnologySemiconductors

$90.32Today:- (-)1Y −15.63%

As of Oct 26, 2026 close

Market cap
$9.92B
P/E (TTM)
41.40
Forward P/E
37.49
Dividend yield
-
52-week range
$77.89$174.10
Volume (live)
-
Avg. volume (3M)
2.35M

Rambus (RMBS) Historical Stock Prices

Analyze Rambus (RMBS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rambus (RMBS) Interactive Price Chart

Interactive historical price chart showing Rambus stock price movements and trends across multiple time periods.

Loading chart...

RMBS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RMBS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202686.0592.6483.5090.3290.323.76M
Oct 23, 202685.7289.2284.4385.6585.652.90M
Oct 22, 202688.0990.5085.0185.7385.731.97M
Oct 21, 202694.6095.0091.8992.8092.801.61M
Oct 20, 202690.8794.8489.0092.4292.421.33M
Oct 19, 202691.6994.2490.6592.6692.661.61M
Oct 16, 202690.5991.3086.8587.2587.251.59M
Oct 15, 202688.8293.3986.7892.8792.871.69M
Oct 14, 202695.9596.7691.8992.1192.111.89M
Oct 13, 202697.6099.0095.8398.1798.172.14M
Oct 12, 2026105.35105.35100.80101.04101.041.88M
Oct 9, 2026110.82110.82104.54107.47107.471.08M
Oct 8, 2026108.51111.55106.30108.47108.471.56M
Oct 7, 2026110.94112.27109.25111.48111.481.07M
Oct 6, 2026111.46114.97109.78114.09114.091.61M
Oct 5, 2026111.56113.08108.82110.30110.301.41M
Oct 2, 2026110.97113.28110.20111.97111.971.28M
Oct 1, 2026106.91108.62105.53107.29107.291.14M
Sep 30, 2026103.12107.64101.42106.76106.762.43M
Sep 29, 2026104.57104.87101.65103.12103.121.32M
Sep 28, 2026104.19104.5799.34102.12102.121.81M
Sep 25, 2026106.61107.31103.43105.16105.161.71M
Sep 24, 2026101.62108.62101.12104.55104.552.36M
Sep 23, 2026105.08106.56100.42103.47103.473.07M
Sep 22, 202696.04106.7495.69105.24105.244.84M
Sep 21, 202690.4898.5788.3896.9696.964.28M
Sep 18, 202687.4887.9484.8387.6087.6010.91M
Sep 17, 202684.4585.9983.7885.8785.872.27M
Sep 16, 202684.4284.4380.3981.4181.411.81M
Sep 15, 202681.6883.3380.8183.1183.112.25M
Sep 14, 202681.3282.4080.0080.3980.393.00M
Sep 11, 202686.6388.1585.8186.9786.971.20M
Sep 10, 202684.8786.8184.1585.3585.351.65M
Sep 9, 202686.4689.4186.2087.6587.651.62M
Sep 8, 202687.3088.5886.0086.8986.892.06M
Sep 4, 202685.8686.3283.8285.4685.461.89M
Sep 3, 202683.4584.8281.4884.3484.341.96M
Sep 2, 202684.0584.8082.0984.7284.722.18M
Sep 1, 202684.9685.3082.9784.4084.401.86M
Aug 31, 202686.2587.7085.8086.6986.692.49M
Aug 28, 202689.8889.9984.7485.7685.762.45M
Aug 27, 202691.7092.9089.7791.1191.111.37M
Aug 26, 202689.6090.9388.5590.0390.031.31M
Aug 25, 202689.9890.6888.1389.8689.861.76M
Aug 24, 202689.1689.4386.1587.0787.071.80M
Aug 21, 202692.3292.6789.8091.2491.241.04M
Aug 20, 202691.8293.3591.0092.1592.151.29M
Aug 19, 202695.0596.5289.2590.8590.853.58M
Aug 18, 202695.8997.6191.8693.7193.712.66M
Aug 17, 2026102.38104.11100.53100.61100.611.87M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.