Rambus, Inc. - Common Stock (RMBS)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/24/2025	65.67	65.92	63.00	64.21	1,213,730	64.21
7/23/2025	66.40	66.69	64.84	65.95	1,086,994	65.95
7/22/2025	68.51	68.70	65.17	66.61	1,238,502	66.61
7/21/2025	68.88	70.05	68.31	68.91	1,729,432	68.91
7/18/2025	68.95	69.43	67.57	68.21	1,037,477	68.21
7/17/2025	67.45	68.83	66.88	68.17	1,651,517	68.17
7/16/2025	64.31	66.86	63.72	66.79	1,225,813	66.79
7/15/2025	64.77	65.45	64.11	64.53	814,509	64.53
7/14/2025	63.50	63.63	61.16	63.28	1,023,002	63.28
7/11/2025	64.00	64.58	63.56	64.06	478,597	64.06
7/10/2025	65.64	65.64	64.19	64.60	580,420	64.60
7/09/2025	65.13	65.76	64.25	64.79	533,516	64.79
7/08/2025	64.50	65.71	63.55	65.18	928,947	65.18
7/07/2025	65.15	65.44	63.56	63.79	743,294	63.79
7/03/2025	65.76	66.36	65.26	65.89	664,653	65.89
7/02/2025	63.69	65.42	63.59	65.00	1,024,189	65.00
7/01/2025	63.39	64.56	61.99	64.14	1,125,271	64.14
6/30/2025	64.51	64.90	63.28	64.02	1,192,795	64.02
6/27/2025	62.88	64.07	62.30	64.00	1,940,497	64.00
6/26/2025	62.88	62.88	61.90	62.52	782,753	62.52
6/25/2025	62.55	62.94	61.12	61.90	654,226	61.90
6/24/2025	61.01	62.82	60.96	62.30	835,600	62.30
6/23/2025	59.46	60.98	58.82	60.00	663,002	60.00
6/20/2025	61.05	61.55	58.92	59.38	1,070,580	59.38
6/18/2025	60.09	61.11	59.87	60.55	595,957	60.55
6/17/2025	59.75	60.95	59.75	59.94	745,475	59.94
6/16/2025	58.91	60.56	58.81	60.37	967,569	60.37
6/13/2025	59.49	59.88	57.98	58.10	958,098	58.10
6/12/2025	60.47	61.38	60.30	60.66	713,074	60.66
6/11/2025	61.30	63.15	60.61	61.21	1,285,935	61.21
6/10/2025	59.46	60.25	59.27	59.70	626,495	59.70
6/09/2025	58.39	59.88	58.01	59.03	645,049	59.03
6/06/2025	57.65	57.86	57.12	57.43	825,375	57.43
6/05/2025	57.74	58.10	56.20	56.56	977,302	56.56
6/04/2025	56.73	57.59	56.08	57.15	670,260	57.15
6/03/2025	54.79	56.41	54.05	56.30	1,179,500	56.30