73.77
price up icon4.73%   3.33
after-market After Hours: 73.77
loading

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 August 22, 2025, is $73.77.
  • Rambus Inc all-time high stock price is $78.16, occurred on August 13, 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 928.87% to $73.77 now.
  • The 52-week high stock price for RMBS is $78.16, representing a 5.95% increase from the current share price, occurred on August 13, 2025.
  • The 52-week low stock price for RMBS is $37.42, indicating a -49.27% decrease from the current share price, occurred on September 06, 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:
Date High Low High - Low Volume % Change
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%
Aug 18, 2025 $75.79 $73.75 $2.04 605,243.0 +2.10%
Aug 15, 2025 $75.58 $73.60 $1.98 867,491.0 -2.35%
Aug 14, 2025 $76.70 $75.21 $1.49 797,578.0 -1.03%
Aug 13, 2025 $78.16 $75.40 $2.76 1,006,233.0 +0.46%
Aug 12, 2025 $76.63 $72.34 $4.29 1,108,731.0 +5.04%
Aug 11, 2025 $74.87 $72.43 $2.44 1,240,414.0 -0.12%
Aug 08, 2025 $73.97 $72.03 $1.94 895,980.0 +1.26%
Aug 07, 2025 $73.83 $70.58 $3.25 1,067,555.0 +0.54%
Aug 06, 2025 $73.42 $70.91 $2.51 1,114,679.0 -3.02%
Aug 05, 2025 $76.20 $73.08 $3.12 1,458,635.0 -2.56%
Aug 04, 2025 $75.77 $72.41 $3.36 1,318,530.0 +4.59%
Aug 01, 2025 $73.19 $69.51 $3.68 1,910,327.0 -2.06%
Jul 31, 2025 $74.94 $73.15 $1.79 1,941,611.0 -1.54%
Jul 30, 2025 $76.07 $73.03 $3.04 2,291,302.0 +2.65%
Jul 29, 2025 $73.30 $65.31 $7.99 3,634,103.0 +13.87%
Jul 28, 2025 $65.38 $63.30 $2.08 1,842,099.0 +2.21%
Jul 25, 2025 $64.34 $62.81 $1.53 973,350.0 -2.12%

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
Aug, 2025 $78.16 $67.15 $11.01 19,342,796.0 -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%
$24.80
price up icon 5.53%
semiconductors ADI
$252.20
price up icon 2.13%
semiconductors MU
$117.68
price up icon 1.63%
semiconductors ARM
$137.92
price up icon 3.48%
$158.01
price up icon 2.52%
semiconductors TXN
$206.06
price up icon 2.67%
Cap:     |  Volume (24h):