Rambus, Inc. - Common Stock (RMBS)

Historical Prices For Rambus, Inc. - Common Stock (RMBS)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	103.79	108.31	103.15	105.42	2,345,683	105.42
10/23/2025	94.00	102.22	94.00	101.61	2,621,543	101.61
10/22/2025	96.53	97.30	92.01	94.45	1,731,870	94.45
10/21/2025	97.58	97.99	96.13	97.51	981,349	97.51
10/20/2025	98.05	99.94	97.22	97.77	1,140,492	97.77
10/17/2025	96.24	98.15	94.91	96.26	950,346	96.26
10/16/2025	97.77	101.00	96.32	98.15	1,907,889	98.15
10/15/2025	96.90	98.03	95.37	97.22	1,521,593	97.22
10/14/2025	93.46	97.08	93.00	94.85	1,592,110	94.85
10/13/2025	95.60	97.58	92.88	97.01	2,089,692	97.01
10/10/2025	96.66	97.44	89.35	89.57	3,283,180	89.57
10/09/2025	98.70	100.22	96.27	98.72	1,423,926	98.72
10/08/2025	96.64	100.12	95.55	99.43	1,454,025	99.43
10/07/2025	101.18	102.20	95.93	96.84	1,756,610	96.84
10/06/2025	100.91	104.12	100.53	101.00	2,460,451	101.00
10/03/2025	104.89	105.00	97.88	99.99	2,061,370	99.99
10/02/2025	104.73	105.58	102.65	103.71	2,299,145	103.71
10/01/2025	101.99	105.08	101.30	103.14	2,222,833	103.14
9/30/2025	103.99	106.61	102.50	104.20	1,554,969	104.20
9/29/2025	106.04	107.00	103.72	103.99	1,610,938	103.99
9/26/2025	100.10	102.97	99.16	102.62	1,441,634	102.62
9/25/2025	96.48	101.14	95.04	100.76	2,072,679	100.76
9/24/2025	102.60	102.73	97.76	100.73	2,267,749	100.73
9/23/2025	107.21	109.15	100.31	102.62	3,773,738	102.62
9/22/2025	102.35	108.61	102.29	106.94	2,665,490	106.94
9/19/2025	107.45	107.67	101.20	102.35	9,564,938	102.35
9/18/2025	101.47	107.48	99.70	107.38	4,154,756	107.38
9/17/2025	98.01	99.90	94.75	97.52	2,425,181	97.52
9/16/2025	94.96	98.85	94.50	97.05	2,973,800	97.05
9/15/2025	88.13	100.73	88.13	94.88	5,403,485	94.88
9/12/2025	88.20	88.29	85.61	86.03	2,246,000	86.03
9/11/2025	77.85	89.98	77.85	88.58	4,970,272	88.58
9/10/2025	75.45	77.60	75.02	77.11	1,385,772	77.11
9/09/2025	73.13	75.49	72.50	74.55	1,171,269	74.55
9/08/2025	75.96	76.96	72.45	73.28	1,803,921	73.28
9/05/2025	76.93	78.47	74.60	74.81	1,354,469	74.81
9/04/2025	73.49	75.52	73.10	75.40	1,078,863	75.40
9/03/2025	73.52	74.87	72.68	73.67	1,027,343	73.67
9/02/2025	71.72	73.90	70.90	73.48	1,387,499	73.48
8/29/2025	80.21	80.79	73.07	73.77	2,313,807	73.77
8/28/2025	77.85	81.89	76.49	81.09	2,271,223	81.09
8/27/2025	74.33	76.19	74.18	75.05	1,038,179	75.05
8/26/2025	73.89	75.69	73.83	75.03	1,089,245	75.03
8/25/2025	73.52	74.39	73.13	73.30	563,947	73.30
8/22/2025	70.53	74.63	70.45	73.77	1,006,018	73.77
8/21/2025	69.46	71.13	69.36	70.44	640,968	70.44
8/20/2025	69.64	69.87	67.15	69.68	1,548,669	69.68
8/19/2025	75.37	75.37	69.64	69.78	1,753,294	69.78
8/18/2025	74.15	75.79	73.75	75.77	605,547	75.77
8/15/2025	75.58	75.58	73.60	74.22	867,980	74.22
8/14/2025	75.37	76.70	75.37	76.00	797,685	76.00
8/13/2025	77.75	78.16	75.40	76.79	1,006,320	76.79
8/12/2025	73.30	76.63	72.34	76.44	1,109,012	76.44
8/11/2025	73.84	74.87	72.43	72.77	1,240,738	72.77
8/08/2025	72.50	73.97	72.03	72.86	896,239	72.86
8/07/2025	73.20	73.83	70.58	71.95	1,067,828	71.95
8/06/2025	73.03	73.42	70.91	71.56	1,116,226	71.56
8/05/2025	75.83	76.20	73.08	73.79	1,459,021	73.79
8/04/2025	73.10	75.77	72.41	75.73	1,318,911	75.73
8/01/2025	71.00	73.19	69.51	72.41	1,910,750	72.41
7/31/2025	74.00	74.94	73.15	73.93	1,942,241	73.93
7/30/2025	73.44	76.07	73.03	75.09	2,294,680	75.09
7/29/2025	68.00	73.30	65.31	73.15	3,638,912	73.15
7/28/2025	63.78	65.38	63.30	64.24	1,872,089	64.24
7/25/2025	64.02	64.34	62.81	62.85	974,173	62.85