Rambus Inc.
RMBSNASDAQTechnology● Active
$154.18
+$8.87(+6.10%)
Market Cap$16.7B
P/E Ratio—
52W High$174.1
52W Low$56.21
Rambus Inc.（RMBS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rmbs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$174.10
Jun 3, 2026
-10.2% from here
5-Year Low5Y
$19.25
Jun 10, 2021
+712.3% from low
IPO Priceadj.
$7.56
May 14, 1997
+2.0K% since IPO
1 Year Ago
$59.03
Jun 9, 2025
+164.9% in 1Y
5 Years Ago
$19.54
Jun 8, 2021
+700.2% in 5Y
10 Years Ago
$12.33
Jun 8, 2016
+1.2K% in 10Y
Historical Price Data · RMBS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $154.24 | $159.63 | $149.32 | $157.00 | $157.00 | 1.3M | +1.79% |
| Jun 5, 2026 | $160.61 | $161.80 | $142.11 | $145.31 | $145.31 | 4.4M | -9.53% |
| Jun 4, 2026 | $164.57 | $171.28 | $157.51 | $169.35 | $169.35 | 2.1M | +2.90% |
| Jun 3, 2026 | $166.11 | $174.10 | $161.89 | $170.66 | $170.66 | 2.4M | +2.74% |
| Jun 2, 2026 | $148.33 | $167.71 | $148.00 | $166.78 | $166.78 | 3.3M | +12.44% |
| Jun 1, 2026 | $144.83 | $148.65 | $142.35 | $147.48 | $147.48 | 1.5M | +1.83% |
| May 29, 2026 | $148.21 | $152.48 | $143.61 | $145.46 | $145.46 | 1.9M | -1.86% |
| May 28, 2026 | $148.98 | $153.37 | $144.29 | $148.02 | $148.02 | 1.9M | -0.64% |
| May 27, 2026 | $160.00 | $160.02 | $143.60 | $148.66 | $148.66 | 2.6M | -7.09% |
| May 26, 2026 | $149.88 | $158.75 | $148.00 | $157.23 | $157.23 | 2.9M | +4.90% |
| May 22, 2026 | $143.01 | $144.06 | $139.09 | $142.98 | $142.98 | 1.6M | -0.02% |
| May 21, 2026 | $132.72 | $142.22 | $131.59 | $141.82 | $141.82 | 1.9M | +6.86% |
| May 20, 2026 | $124.45 | $133.82 | $123.23 | $133.56 | $133.56 | 2.1M | +7.32% |
| May 19, 2026 | $120.40 | $125.20 | $118.47 | $122.03 | $122.03 | 1.6M | +1.35% |
| May 18, 2026 | $129.40 | $130.85 | $119.91 | $123.76 | $123.76 | 2.1M | -4.36% |
| May 15, 2026 | $124.65 | $129.74 | $122.27 | $127.05 | $127.05 | 2.3M | +1.93% |
| May 14, 2026 | $133.85 | $133.93 | $128.37 | $130.46 | $130.46 | 1.5M | -2.53% |
| May 13, 2026 | $134.94 | $136.38 | $128.22 | $134.85 | $134.85 | 1.8M | -0.07% |
| May 12, 2026 | $129.62 | $132.15 | $121.50 | $130.28 | $130.28 | 3.0M | +0.51% |
| May 11, 2026 | $126.19 | $134.58 | $125.04 | $134.51 | $134.51 | 2.0M | +6.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RMBS
Jan 1 → Dec 31 · 6 years2026+64.5%$95.42 → $157.00
+64.5%
2025+70.9%$53.76 → $91.89
+70.9%
2024-21.1%$67.02 → $52.86
-21.1%
2023+88.6%$36.18 → $68.25
+88.6%
2022+21.8%$29.41 → $35.82
+21.8%
2021+50.2%$19.57 → $29.39
+50.2%
Best Year2023 · +88.6%
Worst Year2024 · -21.1%
Positive Years5 / 6
Avg Annual Return+45.8%
6Y Total Return+702.2%
6Y CAGR~+41.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in RMBS?
If you invested $1,000 in RMBS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,682
Total Return+1168.2%
CAGR~+28.9% / yr
Profit+$11,682
Based on Jun 8, 2016 · $12.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rambus Inc.（RMBS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $156.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RMBS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RMBS 历史股价FMP 日线复权 OHLCV