Get the Stockscreener App
72.41
2.06%
-1.52
After Hours:
73.05
0.64
+0.88%
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 01, 2025, is $72.41.
- Rambus Inc all-time high stock price is $76.38, occurred on January 22, 2024.
- The lowest Rambus Inc stock price recorded was $7.17 on December 26, 2018. Since then, Rambus Inc's stock price has risen over 909.90% to $72.41 now.
- The 52-week high stock price for RMBS is $76.07, representing a 5.05% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for RMBS is $37.42, indicating a -48.32% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jul 24, 2025 | $65.92 | $63.00 | $2.92 | 1,212,874.0 | -2.64% |
| Jul 23, 2025 | $65.98 | $65.46 | $0.52 | 560,889.0 | -0.99% |
| Jul 22, 2025 | $68.70 | $65.17 | $3.53 | 1,238,160.0 | -3.34% |
| Jul 21, 2025 | $70.05 | $68.31 | $1.74 | 1,725,704.0 | +1.03% |
| Jul 18, 2025 | $69.43 | $67.57 | $1.86 | 1,036,722.0 | +0.06% |
| Jul 17, 2025 | $68.83 | $66.88 | $1.94 | 1,650,670.0 | +2.07% |
| Jul 16, 2025 | $66.86 | $63.72 | $3.14 | 1,221,431.0 | +3.50% |
| Jul 15, 2025 | $65.45 | $64.11 | $1.34 | 813,441.0 | +1.98% |
| Jul 14, 2025 | $63.62 | $61.16 | $2.47 | 1,022,892.0 | -1.22% |
| Jul 11, 2025 | $64.58 | $63.56 | $1.02 | 478,500.0 | -0.84% |
| Jul 10, 2025 | $65.64 | $64.19 | $1.45 | 580,106.0 | -0.29% |
| Jul 09, 2025 | $65.76 | $64.25 | $1.51 | 533,303.0 | -0.60% |
| Jul 08, 2025 | $65.71 | $63.55 | $2.16 | 928,820.0 | +2.18% |
| Jul 07, 2025 | $65.44 | $63.56 | $1.88 | 742,904.0 | -3.19% |
| Jul 03, 2025 | $66.36 | $65.26 | $1.10 | 664,653.0 | +1.37% |
| Jul 02, 2025 | $65.42 | $63.59 | $1.83 | 1,024,034.0 | +1.34% |
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 | $73.19 | $69.51 | $3.68 | 1,910,327.0 | +0.00% |
| Jul, 2025 | $76.07 | $61.16 | $14.91 | 29,152,901.0 | +13.11% |
| 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% |
2.47%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):