Rambus Inc. (RMBS) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -30.3%
- 3M
- +15.3%
- YTD
- +6.7%
- 1Y
- +66.1%
- 3Y
- +20.7%
- 5Y
- +35.6%
Loading 10-year price history...
RMBS Historical Performance
RMBS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -19.5%
- 2003 annual price return
- +332.4%
- 2004 annual price return
- -24.7%
- 2005 annual price return
- -29.2%
- 2006 annual price return
- +4.0%
- 2007 annual price return
- +9.3%
- 2008 annual price return
- -22.1%
- 2009 annual price return
- +39.5%
- 2010 annual price return
- -11.8%
- 2011 annual price return
- -63.2%
- 2012 annual price return
- -40.0%
- 2013 annual price return
- +80.7%
- 2014 annual price return
- +16.0%
- 2015 annual price return
- +1.1%
- 2016 annual price return
- +18.8%
- 2017 annual price return
- +0.4%
- 2018 annual price return
- -46.3%
- 2019 annual price return
- +72.0%
- 2020 annual price return
- +25.3%
- 2021 annual price return
- +67.9%
- 2022 annual price return
- +22.2%
- 2023 annual price return
- +94.9%
- 2024 annual price return
- -19.0%
- 2025 annual price return
- +71.8%
- 2026 annual price return
- +0.4%
RMBS Stock Price Trajectory (1997–2026)
As of July 8, 2026, Rambus Inc. (RMBS) trades at $105.93, representing a +66.1% return over the past year. The stock has delivered a +358.6% total return over five years (+35.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $174.10 on June 3, 2026. From this peak, RMBS has corrected -39.2%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SSNC (-20.6% 1Y), IPGP (+35.4% 1Y), and CEVA (+94.5% 1Y), RMBS has underperformed the peer group average. Compare RMBS vs SSNC →
RMBS Historical Price Data · from 1997
Rows 1–50 of 7,332| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 107.61 | 110.89 | 102.33 | 105.93 | 3.79M | -6.46% |
| 2026-07-06 | 116.44 | 122.31 | 112.87 | 113.25 | 2.80M | +0.58% |
| 2026-07-02 | 124.20 | 127.91 | 108.50 | 112.59 | 3.51M | -9.07% |
| 2026-07-01 | 127.66 | 132.35 | 123.28 | 123.83 | 3.40M | -6.71% |
| 2026-06-30 | 122.32 | 133.67 | 121.66 | 132.74 | 3.30M | +7.13% |
| 2026-06-29 | 115.69 | 125.11 | 110.87 | 123.90 | 3.61M | +7.99% |
| 2026-06-26 | 118.19 | 119.13 | 113.61 | 114.73 | 0 | -7.24% |
| 2026-06-25 | 132.04 | 132.50 | 121.48 | 123.69 | 2.52M | -0.68% |
| 2026-06-24 | 128.76 | 131.29 | 120.01 | 124.54 | 2.53M | -2.86% |
| 2026-06-23 | 130.78 | 133.75 | 126.90 | 128.21 | 3.65M | -8.65% |
| 2026-06-22 | 146.22 | 147.00 | 135.52 | 140.35 | 2.40M | -0.58% |
| 2026-06-18 | 135.67 | 143.00 | 134.50 | 141.17 | 4.01M | +8.63% |
| 2026-06-17 | 137.88 | 138.25 | 129.90 | 129.96 | 2.23M | -1.90% |
| 2026-06-16 | 142.40 | 144.18 | 132.02 | 132.48 | 3.14M | -7.54% |
| 2026-06-15 | 155.01 | 155.01 | 142.00 | 143.29 | 3.07M | -2.23% |
| 2026-06-12 | 144.41 | 151.00 | 140.03 | 146.56 | 1.88M | +1.45% |
| 2026-06-11 | 142.99 | 146.54 | 137.51 | 144.47 | 3.48M | +4.60% |
| 2026-06-10 | 145.07 | 149.24 | 136.62 | 138.12 | 2.46M | -5.94% |
| 2026-06-09 | 157.58 | 158.51 | 130.27 | 146.84 | 2.68M | -3.41% |
| 2026-06-08 | 154.24 | 159.63 | 149.32 | 152.03 | 3.23M | +4.62% |
| 2026-06-05 | 160.61 | 161.80 | 142.11 | 145.31 | 1.81M | -14.20% |
| 2026-06-04 | 164.34 | 171.28 | 157.51 | 169.35 | 2.12M | -0.77% |
| 2026-06-03 | 166.11 | 174.10 | 161.89 | 170.66 | 2.38M | +2.33% |
| 2026-06-02 | 148.33 | 167.66 | 148.00 | 166.78 | 3.20M | +13.09% |
| 2026-06-01 | 144.83 | 148.65 | 142.35 | 147.48 | 1.45M | +1.39% |
| 2026-05-29 | 148.21 | 152.48 | 143.70 | 145.46 | 1.90M | -1.73% |
| 2026-05-28 | 148.98 | 153.37 | 144.29 | 148.02 | 1.87M | -0.43% |
| 2026-05-27 | 160.00 | 160.02 | 143.60 | 148.66 | 2.60M | -5.44% |
| 2026-05-26 | 148.81 | 158.75 | 148.00 | 157.22 | 2.84M | +9.96% |
| 2026-05-22 | 143.01 | 144.06 | 142.98 | 142.98 | 1.57M | +0.82% |
| 2026-05-21 | 132.72 | 142.22 | 131.59 | 141.82 | 1.92M | +6.18% |
| 2026-05-20 | 124.45 | 133.82 | 123.23 | 133.56 | 2.01M | +9.45% |
| 2026-05-19 | 119.35 | 125.00 | 118.47 | 122.03 | 1.55M | -1.40% |
| 2026-05-18 | 129.40 | 130.85 | 119.91 | 123.76 | 1.94M | -2.51% |
| 2026-05-15 | 124.64 | 129.74 | 122.27 | 126.94 | 2.20M | -2.70% |
| 2026-05-14 | 133.85 | 133.90 | 128.63 | 130.46 | 1.50M | -3.27% |
| 2026-05-13 | 134.94 | 136.38 | 128.22 | 134.87 | 1.76M | +3.49% |
| 2026-05-12 | 129.62 | 131.90 | 121.50 | 130.32 | 2.90M | -3.12% |
| 2026-05-11 | 127.01 | 134.58 | 125.04 | 134.51 | 1.98M | +4.07% |
| 2026-05-08 | 128.96 | 131.59 | 125.02 | 129.25 | 2.08M | +2.09% |
| 2026-05-07 | 130.09 | 130.32 | 123.68 | 126.60 | 2.22M | -2.65% |
| 2026-05-06 | 125.09 | 132.51 | 121.00 | 130.04 | 3.74M | +10.10% |
| 2026-05-05 | 113.84 | 119.30 | 112.80 | 118.11 | 776K | +5.93% |
| 2026-05-04 | 112.42 | 115.48 | 109.44 | 111.50 | 1.95M | -0.38% |
| 2026-05-01 | 113.19 | 114.21 | 110.00 | 111.93 | 2.13M | -2.76% |
| 2026-04-30 | 114.90 | 117.15 | 110.21 | 115.11 | 2.19M | +2.63% |
| 2026-04-29 | 109.00 | 116.00 | 108.45 | 112.16 | 5.03M | +0.80% |
| 2026-04-28 | 116.50 | 121.90 | 104.50 | 111.27 | 9.20M | -21.26% |
| 2026-04-27 | 156.43 | 156.98 | 141.15 | 141.31 | 5.02M | -10.79% |
| 2026-04-24 | 149.67 | 161.80 | 147.20 | 158.40 | 4.35M | +14.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RMBS — Frequently Asked Questions
Quick answers to the most common questions about buying RMBS stock.
How has RMBS stock performed recently?
RMBS returned +66.1% over the past year, beating its 5-year annualized CAGR of +35.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is RMBS's all-time high price?
Rambus Inc. reached $174.10 on 2026-06-03. The 52-week high is $174.10. Current 1-year return of +66.1% places the stock closer to historical peaks.
Where can I download RMBS historical price data?
This page provides RMBS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.