Rambus Inc. (RMBS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RMBS Historical Performance
Short-Term Returns
RMBS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Rambus Inc. (RMBS) trades at $126.60, representing a +148.9% return over the past year. The stock has delivered a +553.9% total return over five years (+45.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $161.80 on April 24, 2026. From this peak, RMBS has corrected -21.8%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SSNC (-8.7% 1Y), IPGP (+75.6% 1Y), and CEVA (+59.5% 1Y), RMBS has underperformed the peer group average. Compare RMBS vs SSNC →
RMBS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 131.51 | 139.41 | 130.31 | 138.50 | 2.05M | +5.28% |
| 2026-04-22 | 132.41 | 133.78 | 127.44 | 131.55 | 1.61M | +0.84% |
| 2026-04-21 | 127.93 | 133.21 | 127.93 | 130.45 | 1.62M | +2.82% |
| 2026-04-20 | 126.49 | 127.25 | 125.00 | 126.87 | 1.13M | -0.05% |
| 2026-04-17 | 123.00 | 128.59 | 122.00 | 126.93 | 2.11M | +5.75% |
| 2026-04-16 | 120.00 | 121.30 | 117.34 | 120.03 | 1.10M | +0.01% |
| 2026-04-15 | 118.48 | 122.95 | 118.03 | 120.02 | 1.69M | -1.40% |
| 2026-04-14 | 115.28 | 122.20 | 111.44 | 121.73 | 2.06M | +7.57% |
| 2026-04-13 | 109.60 | 114.00 | 109.30 | 113.16 | 1.17M | +2.46% |
| 2026-04-10 | 108.55 | 112.69 | 108.48 | 110.44 | 2.18M | +4.60% |
| 2026-04-09 | 101.71 | 105.85 | 100.00 | 105.58 | 2.61M | +4.09% |
| 2026-04-08 | 98.00 | 102.10 | 96.26 | 101.43 | 2.69M | +10.41% |
| 2026-04-07 | 92.13 | 93.94 | 89.58 | 91.87 | 1.91M | -0.38% |
| 2026-04-06 | 93.06 | 94.46 | 91.37 | 92.22 | 873K | -0.87% |
| 2026-04-02 | 85.91 | 94.10 | 84.08 | 93.03 | 2.33M | +3.45% |
| 2026-04-01 | 87.10 | 90.83 | 86.50 | 89.93 | 1.95M | +4.53% |
| 2026-03-31 | 81.27 | 87.44 | 81.00 | 86.03 | 2.72M | +7.90% |
| 2026-03-30 | 90.14 | 90.50 | 77.92 | 79.73 | 3.44M | -11.14% |
| 2026-03-27 | 90.07 | 91.69 | 88.40 | 89.73 | 1.77M | -1.87% |
| 2026-03-26 | 93.95 | 94.69 | 90.92 | 91.44 | 1.81M | -4.68% |
Full RMBS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RMBS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RMBS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RMBS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRMBS — Frequently Asked Questions
Quick answers to the most common questions about buying RMBS stock.
How has RMBS stock performed recently?
RMBS returned +148.9% over the past year, beating its 5-year annualized CAGR of +45.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RMBS's all-time high price?
Rambus Inc. reached $161.80 on 2026-04-24. The 52-week high is $161.80. Current 1-year return of +148.9% 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 2011-2026, downloadable in CSV format.