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 $6,917.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,870.32, while $1000 invested 1 year ago would be worth $1,202.03. This corresponds to total returns of 591.72%, 287.03%, 20.2%, respectively, with annualized returns of 21.32%, 31.06%, 20.2%.

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
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
July 28, 2026	91.12	87.75	87.75	92.5	86.12	5.6M
July 27, 2026	97.05	96.42	96.42	99.44	91.46	4.04M
July 23, 2026	100.86	103.19	103.19	104.61	100.17	1.74M
July 22, 2026	103.08	103.83	103.83	106.61	102.5	2.33M
July 21, 2026	107.5	105.79	105.79	109	103.75	2.72M
July 20, 2026	104.07	100.85	100.85	106.28	100.59	1.79M
July 17, 2026	95.33	101.44	101.44	105.28	92.86	3.94M
July 16, 2026	98.85	101.42	101.42	102.46	98.3	3.63M
July 15, 2026	107.79	102.89	102.89	107.89	98.74	2.66M
July 14, 2026	108	105.38	105.38	108	102.34	2.39M
July 13, 2026	108.49	103.11	103.11	108.51	102.07	2.89M
July 10, 2026	111.32	112.1	112.1	112.99	108.78	1.86M
July 09, 2026	116.54	114.13	114.13	119.82	113.53	2.75M
July 08, 2026	104.75	109.64	109.64	110	103.99	2.12M
July 07, 2026	107.61	105.93	105.93	110.89	102.33	3.86M
July 06, 2026	116.45	113.25	113.25	122.32	112.85	2.82M
July 02, 2026	124.2	112.92	112.92	127.91	108.5	3.53M
July 01, 2026	127.66	123.83	123.83	132.35	123.27	3.6M
June 30, 2026	123.27	132.74	132.74	133.67	121.66	3.48M
June 29, 2026	115.81	123.9	123.9	125.11	110.47	3.64M
June 26, 2026	118.19	114.73	114.73	119.21	113.62	17.88M
June 25, 2026	132.04	123.69	123.69	132.5	121.52	2.52M
June 24, 2026	128.76	124.52	124.52	131.48	120.01	2.66M
June 23, 2026	129.81	128.21	128.21	133.75	126.9	3.65M
June 22, 2026	146.22	140.35	140.35	147	135.52	2.4M
June 18, 2026	135.67	141.17	141.17	143.01	134.5	4.32M
June 17, 2026	137.88	130.1	130.1	138.25	129.74	2.36M
June 16, 2026	142.41	132.48	132.48	144.18	132.02	3.27M
June 15, 2026	155.01	143.29	143.29	157.49	142	3.07M
June 12, 2026	144.87	146.56	146.56	151	140.03	1.99M
June 11, 2026	143	144.47	144.47	146.54	137.51	3.52M
June 10, 2026	143.18	138.12	138.12	149.24	136.77	2.46M
June 09, 2026	157.58	146.84	146.84	158.51	130.27	2.7M
June 08, 2026	154.24	152.03	152.03	159.63	149.32	3.24M
June 05, 2026	160.61	145.31	145.31	161.8	142.11	4.36M
June 04, 2026	164.57	169.35	169.35	171.28	157.51	2.12M
June 03, 2026	166.11	170.66	170.66	174.1	161.89	2.38M
June 02, 2026	148.33	166.78	166.78	167.71	148	3.26M
June 01, 2026	144.83	147.48	147.48	148.65	142.35	1.5M
May 29, 2026	148.21	145.46	145.46	152.48	143.61	1.9M
May 28, 2026	148.98	148.02	148.02	153.37	144.29	1.87M
May 27, 2026	160	148.66	148.66	160.02	143.6	2.63M
May 26, 2026	149.88	157.23	157.23	158.75	148	2.86M
May 22, 2026	143.01	142.98	142.98	144.06	139.09	1.6M
May 21, 2026	132.72	141.82	141.82	142.22	131.59	1.92M
May 20, 2026	124.45	133.56	133.56	133.82	123.23	2.05M
May 19, 2026	119.35	122.03	122.03	125	118.47	1.58M
May 18, 2026	129.4	123.76	123.76	130.85	119.91	2.14M
May 15, 2026	124.65	127.05	127.05	129.74	122.27	2.27M
May 14, 2026	133.85	130.46	130.46	133.93	128.37	1.52M
May 13, 2026	134.94	134.85	134.85	136.38	128.22	1.78M
May 12, 2026	129.62	130.28	130.28	132.15	121.5	2.95M
May 11, 2026	126.19	134.51	134.51	134.58	125.04	1.98M
May 08, 2026	128.96	129.25	129.25	131.59	125.02	2.22M
May 07, 2026	130.1	126.6	126.6	130.32	123.68	2.22M
May 06, 2026	125.09	130.04	130.04	132.51	121	3.74M
May 05, 2026	113.84	118	118	119.3	112.8	2.76M