Rambus

RMBS · NASDAQ · USD

$107.29+0.50%+$0.53

Close · October 1, 2026

Price history

+4.02% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$107.29
September 30, 2026$106.76
September 29, 2026$103.12
September 28, 2026$102.12
September 25, 2026$105.16
September 24, 2026$104.55
September 23, 2026$103.47
September 22, 2026$105.24
September 21, 2026$96.96
September 18, 2026$87.60
September 17, 2026$85.87
September 16, 2026$81.41
September 15, 2026$83.11
September 14, 2026$80.39
September 11, 2026$86.97
September 10, 2026$85.35
September 9, 2026$87.65
September 8, 2026$86.89
September 4, 2026$85.46
September 3, 2026$84.34
September 2, 2026$84.72
September 1, 2026$84.40
August 31, 2026$86.69
August 28, 2026$85.76
August 27, 2026$91.11
August 26, 2026$90.03
August 25, 2026$89.86
August 24, 2026$87.07
August 21, 2026$91.24
August 20, 2026$92.15
August 19, 2026$90.85
August 18, 2026$93.71
August 17, 2026$100.61
August 14, 2026$100.85
August 13, 2026$99.33
August 12, 2026$101.01
August 11, 2026$96.42
August 10, 2026$95.89
August 7, 2026$101.52
August 6, 2026$97.68
August 5, 2026$97.30
August 4, 2026$100.55
August 3, 2026$92.21
July 31, 2026$91.03
July 30, 2026$89.58
July 29, 2026$82.81
July 28, 2026$87.75
July 27, 2026$96.42
July 24, 2026$96.01
July 23, 2026$103.19
July 22, 2026$103.83
July 21, 2026$105.79
July 20, 2026$100.85
July 17, 2026$101.44
July 16, 2026$101.42
July 15, 2026$102.89
July 14, 2026$105.38
July 13, 2026$103.11
July 10, 2026$112.10
July 9, 2026$114.13
July 8, 2026$109.64
July 7, 2026$105.93
July 6, 2026$113.25
July 2, 2026$112.92
July 1, 2026$123.83
June 30, 2026$132.74
June 29, 2026$123.90
June 26, 2026$114.73
June 25, 2026$123.69
June 24, 2026$124.52
June 23, 2026$128.21
June 22, 2026$140.35
June 18, 2026$141.17
June 17, 2026$130.10
June 16, 2026$132.48
June 15, 2026$143.29
June 12, 2026$146.56
June 11, 2026$144.47
June 10, 2026$138.12
June 9, 2026$146.84
June 8, 2026$152.03
June 5, 2026$145.31
June 4, 2026$169.35
June 3, 2026$170.66
June 2, 2026$166.78
June 1, 2026$147.48
May 29, 2026$145.46
May 28, 2026$148.02
May 27, 2026$148.66
May 26, 2026$157.23
May 22, 2026$142.98
May 21, 2026$141.82
May 20, 2026$133.56
May 19, 2026$122.03
May 18, 2026$123.76
May 15, 2026$127.05
May 14, 2026$130.46
May 13, 2026$134.85
May 12, 2026$130.28
May 11, 2026$134.51
May 8, 2026$129.25
May 7, 2026$126.60
May 6, 2026$130.04
May 5, 2026$118.00
May 4, 2026$111.50
May 1, 2026$111.93
April 30, 2026$115.11
April 29, 2026$112.16
April 28, 2026$111.27
April 27, 2026$141.31
April 24, 2026$158.40
April 23, 2026$138.50
April 22, 2026$131.55
April 21, 2026$130.45
April 20, 2026$126.87
April 17, 2026$126.93
April 16, 2026$120.03
April 15, 2026$120.02
April 14, 2026$121.73
April 13, 2026$113.16
April 10, 2026$110.44
April 9, 2026$105.58
April 8, 2026$101.43
April 7, 2026$91.87
April 6, 2026$92.22
April 2, 2026$93.03
April 1, 2026$89.95
March 31, 2026$86.03
March 30, 2026$79.73
March 27, 2026$89.73
March 26, 2026$91.44
March 25, 2026$95.93
March 24, 2026$92.69
March 23, 2026$93.35
March 20, 2026$91.70
March 19, 2026$94.62
March 18, 2026$93.32
March 17, 2026$93.50
March 16, 2026$92.78
March 13, 2026$94.01
March 12, 2026$89.78
March 11, 2026$92.53
March 10, 2026$89.61
March 9, 2026$88.52
March 6, 2026$88.12
March 5, 2026$91.91
March 4, 2026$92.04
March 3, 2026$87.59
March 2, 2026$98.88
February 27, 2026$99.66
February 26, 2026$102.17
February 25, 2026$101.09
February 24, 2026$98.57
February 23, 2026$95.27
February 20, 2026$102.64
February 19, 2026$104.13
February 18, 2026$104.34
February 17, 2026$101.95
February 13, 2026$101.95
February 12, 2026$95.80
February 11, 2026$99.38
February 10, 2026$106.99
February 9, 2026$110.92
February 6, 2026$107.10
February 5, 2026$98.10
February 4, 2026$100.85
February 3, 2026$98.45
February 2, 2026$113.71
January 30, 2026$113.83
January 29, 2026$121.60
January 28, 2026$124.44
January 27, 2026$115.71
January 26, 2026$114.19
January 23, 2026$115.31
January 22, 2026$124.77
January 21, 2026$125.93
January 20, 2026$110.10
January 16, 2026$107.99
January 15, 2026$103.07
January 14, 2026$100.62
January 13, 2026$95.48
January 12, 2026$92.90
January 9, 2026$93.38
January 8, 2026$91.34
January 7, 2026$91.65
January 6, 2026$97.00
January 5, 2026$97.50
January 2, 2026$99.28
December 31, 2025$91.89
December 30, 2025$94.69
December 29, 2025$93.57
December 26, 2025$94.11
December 24, 2025$94.48
December 23, 2025$94.19
December 22, 2025$95.26
December 19, 2025$96.40
December 18, 2025$91.49
December 17, 2025$90.61
December 16, 2025$94.69
December 15, 2025$95.45
December 12, 2025$94.23
December 11, 2025$106.01
December 10, 2025$106.84
December 9, 2025$104.71
December 8, 2025$104.07
December 5, 2025$101.60
December 4, 2025$98.81
December 3, 2025$98.03
December 2, 2025$96.21
December 1, 2025$94.19
November 28, 2025$95.57
November 26, 2025$94.87
November 25, 2025$92.45
November 24, 2025$92.75
November 21, 2025$88.15
November 20, 2025$87.28
November 19, 2025$90.22
November 18, 2025$87.70
November 17, 2025$91.13
November 14, 2025$95.25
November 13, 2025$92.37
November 12, 2025$102.21
November 11, 2025$104.93
November 10, 2025$110.60
November 7, 2025$107.67
November 6, 2025$106.49
November 5, 2025$108.61
November 4, 2025$100.32
November 3, 2025$105.76
October 31, 2025$102.84
October 30, 2025$107.75
October 29, 2025$111.36
October 28, 2025$103.72
October 27, 2025$113.61
October 24, 2025$105.42
October 23, 2025$101.61
October 22, 2025$94.45
October 21, 2025$97.51
October 20, 2025$97.77
October 17, 2025$96.26
October 16, 2025$98.15
October 15, 2025$97.22
October 14, 2025$94.85
October 13, 2025$97.01
October 10, 2025$89.57
October 9, 2025$98.72
October 8, 2025$99.43
October 7, 2025$96.84
October 6, 2025$101.00
October 3, 2025$99.99
October 2, 2025$103.71
October 1, 2025$103.14

At a glance

  • The company

    Rambus Inc. manufactures and sells semiconductor products in the United States, South Korea, Singapore, and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS $0.77 (estimate $0.72)

  • Next event

    Quarterly results · October 26, 2026

Where the price stands

52-wk low$77.89
52-wk high$174.10

−38.37% from the high

Performance

StockS&P 500
1 month+27.12%+0.83%
Year to date+16.76%+12.93%
1 year+4.02%+15.12%

Analysts · 8 analysts

Average target$147.86+37.81% vs. price

Buy 6 · Hold 2 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$11.6B
P/E
49.2
EPS
$2.18
Volume
1.12M
Dividend yield

Stocks to explore

Other companies in the Technology sector