Rambus Inc. (RMBS) NASDAQ

Currency In USD

RMBS Historical Return

If you invested $1000 in Rambus Inc. (RMBS) 10 years ago, it would be worth $7,150.13 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,687.31, while $1000 invested 1 year ago would be worth $843.72. This corresponds to total returns of 615.01%, 268.73%, -15.63%, respectively, with annualized returns of 21.73%, 29.84%, -15.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RMBS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	88.09	85.73	85.73	90.5	85.01	1.96M
October 21, 2026	94.6	92.8	92.8	95	91.89	1.61M
October 20, 2026	90.87	92.42	92.42	94.84	89	1.33M
October 19, 2026	91.69	92.66	92.66	94.24	90.65	1.61M
October 16, 2026	90.59	87.25	87.25	91.3	86.85	1.58M
October 15, 2026	88.82	92.87	92.87	93.39	86.78	1.69M
October 14, 2026	95.95	92.11	92.11	96.76	91.89	1.88M
October 13, 2026	97.6	98.17	98.17	99	95.83	2.13M
October 12, 2026	105.35	101.04	101.04	105.35	100.8	1.86M
October 09, 2026	110.82	107.47	107.47	110.82	104.54	1.08M
October 08, 2026	108.51	108.47	108.47	111.55	106.3	1.45M
October 07, 2026	110.94	111.48	111.48	112.27	109.25	970,742
October 06, 2026	111.46	114.09	114.09	114.97	109.78	1.27M
October 05, 2026	111.56	110.3	110.3	113.08	108.82	1.4M
October 02, 2026	110.97	111.97	111.97	113.28	110.2	1.26M
October 01, 2026	106.91	107.29	107.29	108.62	105.53	1.12M
September 30, 2026	103.12	106.76	106.76	107.64	101.42	2.38M
September 29, 2026	104.57	103.12	103.12	104.87	101.65	1.29M
September 28, 2026	104.19	102.12	102.12	104.57	99.34	1.8M
September 25, 2026	106.61	105.16	105.16	107.31	103.43	1.68M
September 24, 2026	101.62	104.55	104.55	108.62	101.12	1.88M
September 23, 2026	105.08	103.47	103.47	106.56	100.42	2.97M
September 22, 2026	96	105.24	105.24	106.65	95.69	4.74M
September 21, 2026	90.48	96.96	96.96	98.57	88.38	4.25M
September 18, 2026	87.48	87.6	87.6	87.94	84.83	10.87M
September 17, 2026	84.45	85.87	85.87	85.99	83.78	2.13M
September 16, 2026	84.42	81.41	81.41	84.43	80.39	1.8M
September 15, 2026	81.68	83.11	83.11	83.33	80.81	2.11M
September 11, 2026	86.63	86.97	86.97	88.15	85.81	1.2M
September 10, 2026	84.87	85.35	85.35	86.81	84.15	1.65M
September 09, 2026	86.46	87.65	87.65	89.41	86.2	1.61M
September 08, 2026	87.3	86.89	86.89	88.58	86	2.03M
September 04, 2026	85.86	85.46	85.46	86.32	83.82	1.89M
September 03, 2026	83.45	84.34	84.34	84.82	81.48	1.96M
September 02, 2026	84.05	84.72	84.72	84.8	82.09	2.15M
September 01, 2026	84.96	84.4	84.4	85.3	82.97	1.84M
August 31, 2026	86.25	86.69	86.69	87.7	85.8	2.42M
August 28, 2026	89.88	85.76	85.76	89.99	84.74	2.43M
August 27, 2026	91.7	91.11	91.11	92.9	89.77	1.29M
August 26, 2026	89.6	90.03	90.03	90.93	88.55	1.25M
August 25, 2026	89.98	89.86	89.86	90.68	88.13	1.7M
August 24, 2026	89.16	87.07	87.07	89.43	86.15	1.78M
August 21, 2026	92.32	91.24	91.24	92.67	89.8	1.04M
August 20, 2026	91.82	92.15	92.15	93.35	91	1.16M
August 19, 2026	95.05	90.85	90.85	96.52	89.26	3.58M
August 18, 2026	95.89	93.71	93.71	97.62	91.86	2.65M
August 17, 2026	102.38	100.61	100.61	104.11	100.53	1.87M
August 14, 2026	99.06	100.85	100.85	101.04	97.75	1.11M
August 13, 2026	99.6	99.33	99.33	102.93	99	1.58M
August 12, 2026	101	101.01	101.01	102.57	98.9	2.96M
August 11, 2026	98.93	96.42	96.42	98.93	94.94	1.59M
August 10, 2026	101.95	95.89	95.89	101.98	95.8	1.88M
August 07, 2026	100.92	101.52	101.52	103.5	100.21	1.92M
August 06, 2026	94.54	97.68	97.68	101.65	93.78	1.76M
August 05, 2026	101.55	97.3	97.3	103.95	96.85	2.22M
August 04, 2026	97.16	100.55	100.55	101.37	96.75	2.51M
August 03, 2026	87.51	92.21	92.21	93.66	86.47	1.87M
July 31, 2026	93.74	91.03	91.03	95.5	89.09	2.43M
July 30, 2026	85.98	89.58	89.58	90.76	85.98	3.57M
July 29, 2026	87.01	82.81	82.81	91.97	82.72	3.99M