Rambus Inc. (RMBS) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -20.1%
- 3M
- -4.4%
- YTD
- -11.2%
- 1Y
- -16.6%
- 3Y
- +14.9%
- 5Y
- +29.8%
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
- +8.2%
RMBS Stock Price Trajectory (1997–2026)
As of November 7, 2026, Rambus Inc. (RMBS) trades at $88.18, representing a -16.6% return over the past year. The stock has delivered a +268.2% total return over five years (+29.8% 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 -49.4%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SSNC (-4.6% 1Y), IPGP (-13.4% 1Y), and CEVA (+5.4% 1Y), RMBS has underperformed the peer group average. Compare RMBS vs SSNC →
RMBS Historical Price Data · from 1997
Rows 1–50 of 7,415| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-03 | 86.63 | 89.39 | 85.61 | 88.18 | 2.37M | +4.96% |
| 2026-11-02 | 85.66 | 86.64 | 83.55 | 84.01 | 1.78M | -0.76% |
| 2026-10-30 | 84.81 | 88.07 | 82.12 | 84.65 | 2.53M | -6.97% |
| 2026-10-29 | 88.98 | 91.86 | 87.89 | 90.99 | 1.63M | -0.04% |
| 2026-10-28 | 89.93 | 91.16 | 87.97 | 91.03 | 1.98M | +2.38% |
| 2026-10-27 | 93.19 | 93.87 | 85.47 | 88.91 | 3.52M | -1.56% |
| 2026-10-26 | 86.05 | 92.64 | 83.50 | 90.32 | 3.76M | +5.45% |
| 2026-10-23 | 85.72 | 89.22 | 84.43 | 85.65 | 2.90M | -0.09% |
| 2026-10-22 | 88.09 | 90.50 | 85.01 | 85.73 | 1.97M | -7.62% |
| 2026-10-21 | 94.60 | 95.00 | 91.89 | 92.80 | 1.61M | +0.41% |
| 2026-10-20 | 90.87 | 94.84 | 89.00 | 92.42 | 1.33M | -0.26% |
| 2026-10-19 | 91.69 | 94.24 | 90.65 | 92.66 | 1.61M | +6.20% |
| 2026-10-16 | 90.59 | 91.30 | 86.85 | 87.25 | 1.59M | -6.05% |
| 2026-10-15 | 88.82 | 93.39 | 86.78 | 92.87 | 1.69M | +0.83% |
| 2026-10-14 | 95.95 | 96.76 | 91.89 | 92.11 | 1.89M | -6.17% |
| 2026-10-13 | 97.60 | 99.00 | 95.83 | 98.17 | 2.14M | -2.84% |
| 2026-10-12 | 105.35 | 105.35 | 100.80 | 101.04 | 1.88M | -5.98% |
| 2026-10-09 | 110.82 | 110.82 | 104.54 | 107.47 | 1.08M | -0.92% |
| 2026-10-08 | 108.51 | 111.55 | 106.30 | 108.47 | 1.56M | -2.70% |
| 2026-10-07 | 110.94 | 112.27 | 109.25 | 111.48 | 1.07M | -2.29% |
| 2026-10-06 | 111.46 | 114.97 | 109.78 | 114.09 | 1.61M | +3.44% |
| 2026-10-05 | 111.56 | 113.08 | 108.82 | 110.30 | 1.41M | -1.49% |
| 2026-10-02 | 110.97 | 113.28 | 110.20 | 111.97 | 1.28M | +4.36% |
| 2026-10-01 | 106.91 | 108.62 | 105.53 | 107.29 | 1.14M | +0.50% |
| 2026-09-30 | 103.12 | 107.64 | 101.42 | 106.76 | 2.43M | +3.53% |
| 2026-09-29 | 104.57 | 104.87 | 101.65 | 103.12 | 1.32M | +0.98% |
| 2026-09-28 | 104.19 | 104.57 | 99.34 | 102.12 | 1.81M | -2.89% |
| 2026-09-25 | 106.61 | 107.31 | 103.43 | 105.16 | 1.71M | +0.58% |
| 2026-09-24 | 101.62 | 108.62 | 101.12 | 104.55 | 2.36M | +1.04% |
| 2026-09-23 | 105.08 | 106.56 | 100.42 | 103.47 | 3.07M | -1.68% |
| 2026-09-22 | 96.04 | 106.74 | 95.69 | 105.24 | 4.84M | +8.54% |
| 2026-09-21 | 90.48 | 98.57 | 88.38 | 96.96 | 4.28M | +10.68% |
| 2026-09-18 | 87.48 | 87.94 | 84.83 | 87.60 | 10.91M | +2.01% |
| 2026-09-17 | 84.45 | 85.99 | 83.78 | 85.87 | 2.27M | +5.48% |
| 2026-09-16 | 84.42 | 84.43 | 80.39 | 81.41 | 1.81M | -2.05% |
| 2026-09-15 | 81.68 | 83.33 | 80.81 | 83.11 | 2.25M | +3.38% |
| 2026-09-14 | 81.32 | 82.40 | 80.00 | 80.39 | 3.00M | -7.57% |
| 2026-09-11 | 86.63 | 88.15 | 85.81 | 86.97 | 1.20M | +1.90% |
| 2026-09-10 | 84.87 | 86.81 | 84.15 | 85.35 | 1.65M | -2.62% |
| 2026-09-09 | 86.46 | 89.41 | 86.20 | 87.65 | 1.62M | +0.87% |
| 2026-09-08 | 87.30 | 88.58 | 86.00 | 86.89 | 2.06M | +1.67% |
| 2026-09-04 | 85.86 | 86.32 | 83.82 | 85.46 | 1.89M | +1.33% |
| 2026-09-03 | 83.45 | 84.82 | 81.48 | 84.34 | 1.96M | -0.45% |
| 2026-09-02 | 84.05 | 84.80 | 82.09 | 84.72 | 2.18M | +0.38% |
| 2026-09-01 | 84.96 | 85.30 | 82.97 | 84.40 | 1.86M | -2.64% |
| 2026-08-31 | 86.25 | 87.70 | 85.80 | 86.69 | 2.49M | +1.08% |
| 2026-08-28 | 89.88 | 89.99 | 84.74 | 85.76 | 2.45M | -5.87% |
| 2026-08-27 | 91.70 | 92.90 | 89.77 | 91.11 | 1.37M | +1.20% |
| 2026-08-26 | 89.60 | 90.93 | 88.55 | 90.03 | 1.31M | +0.19% |
| 2026-08-25 | 89.98 | 90.68 | 88.13 | 89.86 | 1.76M | +3.20% |
RMBS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -16.6% over the past year, below its 5-year annualized CAGR of +29.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -16.6% places the stock further from 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.