Get the Stockscreener App
100.85
1.53%
1.52
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 14, 2026, is $100.85.
- Rambus Inc all-time high stock price is $174.10, occurred on June 03, 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 1,307% to $100.85 now.
- The 52-week high stock price for RMBS is $174.10, representing a 72.63% increase from the current share price, occurred on June 03, 2026.
- The 52-week low stock price for RMBS is $67.15, indicating a -33.41% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $101.0 | $97.75 | $3.30 | 1,106,775.0 | +1.53% |
| Aug 13, 2026 | $102.9 | $99.00 | $3.93 | 1,576,604.0 | -1.66% |
| Aug 12, 2026 | $102.6 | $98.90 | $3.67 | 2,962,220.0 | +4.76% |
| Aug 11, 2026 | $98.93 | $94.94 | $3.99 | 1,593,785.0 | +0.55% |
| Aug 10, 2026 | $102.0 | $95.80 | $6.17 | 1,881,568.0 | -5.55% |
| Aug 07, 2026 | $103.5 | $100.2 | $3.29 | 1,979,347.0 | +3.93% |
| Aug 06, 2026 | $101.7 | $93.78 | $7.88 | 1,758,256.0 | +0.39% |
| Aug 05, 2026 | $104.0 | $96.85 | $7.10 | 2,219,346.0 | -3.23% |
| Aug 04, 2026 | $101.4 | $96.75 | $4.62 | 2,514,517.0 | +9.04% |
| Aug 03, 2026 | $93.66 | $86.47 | $7.19 | 1,874,086.0 | +1.30% |
| Jul 31, 2026 | $95.50 | $89.09 | $6.41 | 2,434,218.0 | +1.62% |
| Jul 30, 2026 | $90.76 | $85.98 | $4.78 | 3,574,630.0 | +8.18% |
| Jul 29, 2026 | $91.97 | $82.72 | $9.25 | 3,990,660.0 | -5.63% |
| Jul 28, 2026 | $92.50 | $86.12 | $6.38 | 5,601,366.0 | -8.99% |
| Jul 27, 2026 | $99.44 | $91.46 | $7.98 | 4,053,669.0 | +0.43% |
| Jul 24, 2026 | $103.0 | $95.27 | $7.69 | 2,728,022.0 | -6.96% |
| Jul 23, 2026 | $104.6 | $100.2 | $4.44 | 1,742,876.0 | -0.62% |
| Jul 22, 2026 | $106.6 | $102.5 | $4.11 | 2,331,006.0 | -1.85% |
| Jul 21, 2026 | $109.0 | $103.8 | $5.25 | 2,764,217.0 | +4.90% |
| Jul 20, 2026 | $106.3 | $100.6 | $5.69 | 1,786,276.0 | -0.58% |
| Jul 17, 2026 | $105.3 | $92.86 | $12.42 | 3,959,714.0 | +0.02% |
| Jul 16, 2026 | $102.5 | $98.30 | $4.16 | 3,632,070.0 | -1.43% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $104.0 | $86.47 | $17.48 | 20,573,279.0 | +10.79% |
| Jul, 2026 | $132.3 | $82.72 | $49.63 | 67,099,826.0 | -31.42% |
| Jun, 2026 | $174.1 | $110.5 | $63.63 | 77,081,789.0 | -8.74% |
| May, 2026 | $160.0 | $109.4 | $50.58 | 43,949,650.0 | +26.37% |
| Apr, 2026 | $161.8 | $84.08 | $77.72 | 56,828,554.0 | +33.80% |
| Mar, 2026 | $102.6 | $77.89 | $24.68 | 43,916,154.0 | -13.68% |
| Feb, 2026 | $128.2 | $91.74 | $36.49 | 57,888,148.0 | -12.45% |
| Jan, 2026 | $135.8 | $88.50 | $47.25 | 47,254,505.0 | +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% |
0.07%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):