Rambus Inc (RMBS) stock
RMBSNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 11/307% above fair value
$84.65−6.34 (-6.97%)
Close on Oct 30, 2026Market cap $9.18BP/E 38.8Yield –
Price history
Rambus share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$84.65
-6.97% on the day
52-week range
$77.89 – $174.10
-51.4% from the high
Change over 52 weeks
-21.4%
From $107.75 on Oct 30, 2025
Average volume
2.60M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $84.81 | $88.07 | $82.12 | $84.65 | -6.97% | 2,530,517 |
| Oct 29, 2026 | $88.98 | $91.86 | $87.89 | $90.99 | -0.04% | 1,632,522 |
| Oct 28, 2026 | $89.93 | $91.16 | $87.97 | $91.03 | +2.38% | 1,976,779 |
| Oct 27, 2026 | $93.19 | $93.87 | $85.47 | $88.91 | -1.56% | 3,515,902 |
| Oct 26, 2026 | $86.05 | $92.64 | $83.50 | $90.32 | +5.45% | 3,759,215 |
| Oct 23, 2026 | $85.72 | $89.22 | $84.43 | $85.65 | -0.09% | 2,895,281 |
| Oct 22, 2026 | $88.09 | $90.50 | $85.01 | $85.73 | -7.62% | 1,974,351 |
| Oct 21, 2026 | $94.60 | $95.00 | $91.89 | $92.80 | +0.41% | 1,609,773 |
| Oct 20, 2026 | $90.87 | $94.84 | $89.00 | $92.42 | -0.26% | 1,334,359 |
| Oct 19, 2026 | $91.69 | $94.24 | $90.65 | $92.66 | +6.20% | 1,613,659 |
| Oct 16, 2026 | $90.59 | $91.30 | $86.85 | $87.25 | -6.05% | 1,587,357 |
| Oct 15, 2026 | $88.82 | $93.39 | $86.78 | $92.87 | +0.83% | 1,689,314 |
| Oct 14, 2026 | $95.95 | $96.76 | $91.89 | $92.11 | -6.17% | 1,890,880 |
| Oct 13, 2026 | $97.60 | $99.00 | $95.83 | $98.17 | -2.84% | 2,136,717 |
| Oct 12, 2026 | $105.35 | $105.35 | $100.80 | $101.04 | -5.98% | 1,881,916 |
| Oct 9, 2026 | $110.82 | $110.82 | $104.54 | $107.47 | -0.92% | 1,077,465 |
| Oct 8, 2026 | $108.51 | $111.55 | $106.30 | $108.47 | -2.70% | 1,558,249 |
| Oct 7, 2026 | $110.94 | $112.27 | $109.25 | $111.48 | -2.29% | 1,070,898 |
| Oct 6, 2026 | $111.46 | $114.97 | $109.78 | $114.09 | +3.44% | 1,614,627 |
| Oct 5, 2026 | $111.56 | $113.08 | $108.82 | $110.30 | -1.49% | 1,406,649 |
| Oct 2, 2026 | $110.97 | $113.28 | $110.20 | $111.97 | +4.36% | 1,275,015 |
| Oct 1, 2026 | $106.91 | $108.62 | $105.53 | $107.29 | +0.50% | 1,138,120 |
| Sep 30, 2026 | $103.12 | $107.64 | $101.42 | $106.76 | +3.53% | 2,431,573 |
| Sep 29, 2026 | $104.57 | $104.87 | $101.65 | $103.12 | +0.98% | 1,323,971 |
| Sep 28, 2026 | $104.19 | $104.57 | $99.34 | $102.12 | -2.89% | 1,814,204 |
| Sep 25, 2026 | $106.61 | $107.31 | $103.43 | $105.16 | +0.58% | 1,710,224 |
| Sep 24, 2026 | $101.62 | $108.62 | $101.12 | $104.55 | +1.04% | 2,359,352 |
| Sep 23, 2026 | $105.08 | $106.56 | $100.42 | $103.47 | -1.68% | 3,070,382 |
| Sep 22, 2026 | $96.04 | $106.74 | $95.69 | $105.24 | +8.54% | 4,839,638 |
| Sep 21, 2026 | $90.48 | $98.57 | $88.38 | $96.96 | +10.68% | 4,276,909 |
| Sep 18, 2026 | $87.48 | $87.94 | $84.83 | $87.60 | +2.01% | 10,910,050 |
| Sep 17, 2026 | $84.45 | $85.99 | $83.78 | $85.87 | +5.48% | 2,271,643 |
| Sep 16, 2026 | $84.42 | $84.43 | $80.39 | $81.41 | -2.05% | 1,805,587 |
| Sep 15, 2026 | $81.68 | $83.33 | $80.81 | $83.11 | +3.38% | 2,251,563 |
| Sep 14, 2026 | $81.32 | $82.40 | $80.00 | $80.39 | -7.57% | 3,002,392 |
| Sep 11, 2026 | $86.63 | $88.15 | $85.81 | $86.97 | +1.90% | 1,203,131 |
| Sep 10, 2026 | $84.87 | $86.81 | $84.15 | $85.35 | -2.62% | 1,653,619 |
| Sep 9, 2026 | $86.46 | $89.41 | $86.20 | $87.65 | +0.87% | 1,623,770 |
| Sep 8, 2026 | $87.30 | $88.58 | $86.00 | $86.89 | +1.67% | 2,057,503 |
| Sep 4, 2026 | $85.86 | $86.32 | $83.82 | $85.46 | +1.33% | 1,890,670 |
| Sep 3, 2026 | $83.45 | $84.82 | $81.48 | $84.34 | -0.45% | 1,959,707 |
| Sep 2, 2026 | $84.05 | $84.80 | $82.09 | $84.72 | +0.38% | 2,182,733 |
| Sep 1, 2026 | $84.96 | $85.30 | $82.97 | $84.40 | -2.64% | 1,863,968 |
| Aug 31, 2026 | $86.25 | $87.70 | $85.80 | $86.69 | +1.08% | 2,485,626 |
| Aug 28, 2026 | $89.88 | $89.99 | $84.74 | $85.76 | -5.87% | 2,450,308 |
| Aug 27, 2026 | $91.70 | $92.90 | $89.77 | $91.11 | +1.20% | 1,372,461 |
| Aug 26, 2026 | $89.60 | $90.93 | $88.55 | $90.03 | +0.19% | 1,309,896 |
| Aug 25, 2026 | $89.98 | $90.68 | $88.13 | $89.86 | +3.20% | 1,760,540 |
| Aug 24, 2026 | $89.16 | $89.43 | $86.15 | $87.07 | -4.57% | 1,802,973 |
| Aug 21, 2026 | $92.32 | $92.67 | $89.80 | $91.24 | -0.99% | 1,042,319 |
| Aug 20, 2026 | $91.82 | $93.35 | $91.00 | $92.15 | +1.43% | 1,292,696 |
| Aug 19, 2026 | $95.05 | $96.52 | $89.26 | $90.85 | -3.05% | 3,581,765 |
| Aug 18, 2026 | $95.89 | $97.62 | $91.86 | $93.71 | -6.86% | 2,656,757 |
| Aug 17, 2026 | $102.38 | $104.11 | $100.53 | $100.61 | -0.24% | 1,872,338 |
| Aug 14, 2026 | $99.06 | $101.04 | $97.75 | $100.85 | +1.53% | 1,109,213 |
| Aug 13, 2026 | $99.60 | $102.93 | $99.00 | $99.33 | -1.66% | 1,577,964 |
| Aug 12, 2026 | $101.00 | $102.57 | $98.90 | $101.01 | +4.76% | 2,964,945 |
| Aug 11, 2026 | $98.93 | $98.93 | $94.94 | $96.42 | +0.55% | 1,594,293 |
| Aug 10, 2026 | $101.95 | $101.98 | $95.80 | $95.89 | -5.55% | 1,883,588 |
| Aug 7, 2026 | $100.92 | $103.50 | $100.21 | $101.52 | +3.93% | 1,980,973 |
| Aug 6, 2026 | $94.54 | $101.65 | $93.78 | $97.68 | +0.39% | 1,762,205 |
| Aug 5, 2026 | $101.55 | $103.95 | $96.85 | $97.30 | -3.23% | 2,222,839 |
| Aug 4, 2026 | $97.16 | $101.37 | $96.75 | $100.55 | +9.04% | 2,518,429 |
| Aug 3, 2026 | $87.51 | $93.66 | $86.47 | $92.21 | +1.30% | 1,876,717 |
| Jul 31, 2026 | $93.74 | $95.50 | $89.09 | $91.03 | +1.62% | 2,435,726 |
| Jul 30, 2026 | $85.98 | $90.76 | $85.98 | $89.58 | +8.18% | 3,582,624 |
| Jul 29, 2026 | $87.01 | $91.97 | $82.72 | $82.81 | -5.63% | 3,998,808 |
| Jul 28, 2026 | $91.12 | $92.50 | $86.12 | $87.75 | -8.99% | 5,610,726 |
| Jul 27, 2026 | $97.05 | $99.44 | $91.46 | $96.42 | +0.43% | 4,091,691 |
| Jul 24, 2026 | $100.97 | $102.96 | $95.27 | $96.01 | -6.96% | 2,733,666 |
| Jul 23, 2026 | $100.86 | $104.61 | $100.17 | $103.19 | -0.62% | 1,745,128 |
| Jul 22, 2026 | $103.08 | $106.61 | $102.50 | $103.83 | -1.85% | 2,335,070 |
| Jul 21, 2026 | $107.50 | $109.00 | $103.75 | $105.79 | +4.90% | 2,766,481 |
| Jul 20, 2026 | $104.07 | $106.28 | $100.59 | $100.85 | -0.58% | 1,795,129 |
| Jul 17, 2026 | $95.33 | $105.28 | $92.86 | $101.44 | +0.02% | 3,961,955 |
| Jul 16, 2026 | $98.85 | $102.46 | $98.30 | $101.42 | -1.43% | 3,636,094 |
| Jul 15, 2026 | $107.79 | $107.89 | $98.74 | $102.89 | -2.36% | 2,663,572 |
| Jul 14, 2026 | $108.00 | $108.00 | $102.34 | $105.38 | +2.20% | 2,414,063 |
| Jul 13, 2026 | $108.49 | $108.51 | $102.07 | $103.11 | -8.02% | 2,907,079 |
| Jul 10, 2026 | $111.32 | $112.99 | $108.78 | $112.10 | -1.78% | 1,911,923 |
| Jul 9, 2026 | $116.54 | $119.82 | $113.53 | $114.13 | +4.10% | 2,752,227 |
| Jul 8, 2026 | $104.75 | $110.00 | $103.99 | $109.64 | +3.50% | 2,273,075 |
| Jul 7, 2026 | $107.61 | $110.89 | $102.33 | $105.93 | -6.46% | 3,877,623 |
| Jul 6, 2026 | $116.45 | $122.32 | $112.85 | $113.25 | +0.29% | 2,821,891 |
| Jul 2, 2026 | $124.20 | $127.91 | $108.50 | $112.92 | -8.81% | 3,530,769 |
| Jul 1, 2026 | $127.66 | $132.35 | $123.27 | $123.83 | -6.71% | 3,615,486 |
| Jun 30, 2026 | $123.27 | $133.67 | $121.66 | $132.74 | +7.13% | 3,555,617 |
| Jun 29, 2026 | $115.81 | $125.11 | $110.47 | $123.90 | +7.99% | 3,659,954 |
| Jun 26, 2026 | $118.19 | $119.21 | $113.62 | $114.73 | -7.24% | 18,004,280 |
| Jun 25, 2026 | $132.05 | $132.50 | $121.52 | $123.69 | -0.67% | 2,529,643 |
| Jun 24, 2026 | $128.76 | $131.48 | $120.01 | $124.52 | -2.88% | 2,680,826 |
| Jun 23, 2026 | $129.81 | $133.75 | $126.90 | $128.21 | -8.65% | 3,659,732 |
| Jun 22, 2026 | $146.22 | $147.00 | $135.52 | $140.35 | -0.58% | 2,404,538 |
| Jun 18, 2026 | $135.67 | $143.01 | $134.50 | $141.17 | +8.51% | 4,325,585 |
| Jun 17, 2026 | $137.88 | $138.25 | $129.74 | $130.10 | -1.80% | 2,365,854 |
| Jun 16, 2026 | $142.41 | $144.18 | $132.02 | $132.48 | -7.54% | 3,343,588 |
| Jun 15, 2026 | $155.01 | $157.49 | $142.00 | $143.29 | -2.23% | 3,075,781 |
| Jun 12, 2026 | $144.87 | $151.00 | $140.03 | $146.56 | +1.45% | 1,993,878 |
| Jun 11, 2026 | $143.00 | $146.55 | $137.52 | $144.47 | +4.60% | 3,539,932 |
| Jun 10, 2026 | $143.18 | $149.24 | $136.77 | $138.12 | -5.94% | 2,471,971 |
| Jun 9, 2026 | $157.58 | $158.51 | $130.27 | $146.84 | -3.41% | 2,701,750 |
| Jun 8, 2026 | $154.24 | $159.63 | $149.32 | $152.03 | +4.62% | 3,503,181 |
| Jun 5, 2026 | $160.61 | $161.80 | $142.11 | $145.31 | -14.20% | 4,360,063 |
| Jun 4, 2026 | $164.57 | $171.28 | $157.51 | $169.35 | -0.77% | 2,144,627 |
| Jun 3, 2026 | $166.11 | $174.10 | $161.89 | $170.66 | +2.33% | 2,430,206 |
| Jun 2, 2026 | $148.33 | $167.71 | $148.00 | $166.78 | +13.09% | 3,309,706 |
| Jun 1, 2026 | $144.83 | $148.65 | $142.35 | $147.48 | +1.39% | 1,500,186 |
| May 29, 2026 | $148.21 | $152.48 | $143.61 | $145.46 | -1.73% | 1,907,887 |
| May 28, 2026 | $148.98 | $153.37 | $144.29 | $148.02 | -0.43% | 1,875,307 |
| May 27, 2026 | $160.00 | $160.02 | $143.60 | $148.66 | -5.45% | 2,640,388 |
| May 26, 2026 | $149.88 | $158.75 | $148.00 | $157.23 | +9.97% | 2,864,976 |
| May 22, 2026 | $143.01 | $144.06 | $139.09 | $142.98 | +0.82% | 1,601,213 |
| May 21, 2026 | $132.72 | $142.22 | $131.59 | $141.82 | +6.18% | 1,921,154 |
| May 20, 2026 | $124.45 | $133.82 | $123.23 | $133.56 | +9.45% | 2,061,710 |
| May 19, 2026 | $120.40 | $125.20 | $118.47 | $122.03 | -1.40% | 1,576,106 |
| May 18, 2026 | $129.40 | $130.85 | $119.91 | $123.76 | -2.59% | 2,146,595 |
| May 15, 2026 | $124.65 | $129.74 | $122.27 | $127.05 | -2.61% | 2,267,648 |
| May 14, 2026 | $133.85 | $133.93 | $128.37 | $130.46 | -3.26% | 1,521,940 |
| May 13, 2026 | $134.94 | $136.38 | $128.22 | $134.85 | +3.51% | 1,788,123 |
| May 12, 2026 | $129.62 | $132.15 | $121.50 | $130.28 | -3.14% | 2,962,785 |
| May 11, 2026 | $126.19 | $134.58 | $125.04 | $134.51 | +4.07% | 1,982,026 |
| May 8, 2026 | $128.96 | $131.59 | $125.02 | $129.25 | +2.09% | 2,254,692 |
| May 7, 2026 | $130.10 | $130.33 | $123.68 | $126.60 | -2.65% | 2,227,696 |
| May 6, 2026 | $125.09 | $132.51 | $121.00 | $130.04 | +10.20% | 3,757,402 |
| May 5, 2026 | $113.84 | $119.30 | $112.80 | $118.00 | +5.83% | 2,638,711 |
| May 4, 2026 | $112.42 | $115.48 | $109.44 | $111.50 | -0.38% | 1,994,203 |
| May 1, 2026 | $113.19 | $114.21 | $110.00 | $111.93 | -2.76% | 2,137,844 |
| Apr 30, 2026 | $114.99 | $117.15 | $110.21 | $115.11 | +2.63% | 2,907,142 |
| Apr 29, 2026 | $109.00 | $116.00 | $108.45 | $112.16 | +0.80% | 5,061,418 |
| Apr 28, 2026 | $116.50 | $121.90 | $104.50 | $111.27 | -21.26% | 9,262,910 |
| Apr 27, 2026 | $156.49 | $157.04 | $141.02 | $141.31 | -10.79% | 5,597,527 |
| Apr 24, 2026 | $149.67 | $161.80 | $147.20 | $158.40 | +14.37% | 4,511,479 |
| Apr 23, 2026 | $131.52 | $139.41 | $130.31 | $138.50 | +5.28% | 2,110,739 |
| Apr 22, 2026 | $132.41 | $134.20 | $127.33 | $131.55 | +0.84% | 1,717,108 |
| Apr 21, 2026 | $127.93 | $133.34 | $127.93 | $130.45 | +2.82% | 1,628,191 |
| Apr 20, 2026 | $126.50 | $127.25 | $125.00 | $126.87 | -0.05% | 1,159,185 |
| Apr 17, 2026 | $123.00 | $128.59 | $122.00 | $126.93 | +5.75% | 2,108,065 |
| Apr 16, 2026 | $120.00 | $121.30 | $117.34 | $120.03 | +0.01% | 1,134,480 |
| Apr 15, 2026 | $120.27 | $122.95 | $118.03 | $120.02 | -1.40% | 1,739,459 |
| Apr 14, 2026 | $115.00 | $122.26 | $111.44 | $121.73 | +7.57% | 2,139,333 |
| Apr 13, 2026 | $109.54 | $114.00 | $109.30 | $113.16 | +2.46% | 1,248,553 |
| Apr 10, 2026 | $108.55 | $112.74 | $108.48 | $110.44 | +4.60% | 2,179,821 |
| Apr 9, 2026 | $101.78 | $105.85 | $99.97 | $105.58 | +4.09% | 2,623,947 |
| Apr 8, 2026 | $98.00 | $102.10 | $96.26 | $101.43 | +10.41% | 2,721,361 |
| Apr 7, 2026 | $92.13 | $93.94 | $89.58 | $91.87 | -0.38% | 2,053,949 |
| Apr 6, 2026 | $93.06 | $94.46 | $91.37 | $92.22 | -0.87% | 1,054,850 |
| Apr 2, 2026 | $85.70 | $94.07 | $84.08 | $93.03 | +3.42% | 2,326,730 |
| Apr 1, 2026 | $87.11 | $90.83 | $86.50 | $89.95 | +4.56% | 1,958,187 |
| Mar 31, 2026 | $81.79 | $87.45 | $81.00 | $86.03 | +7.90% | 2,762,595 |
| Mar 30, 2026 | $90.14 | $90.51 | $77.89 | $79.73 | -11.14% | 3,470,362 |
| Mar 27, 2026 | $90.07 | $91.69 | $88.20 | $89.73 | -1.87% | 1,870,844 |
| Mar 26, 2026 | $93.95 | $94.69 | $90.92 | $91.44 | -4.68% | 1,867,637 |
| Mar 25, 2026 | $94.45 | $96.20 | $90.62 | $95.93 | +3.50% | 2,088,199 |
| Mar 24, 2026 | $92.75 | $94.50 | $90.79 | $92.69 | -0.71% | 1,295,329 |
| Mar 23, 2026 | $92.50 | $95.81 | $91.81 | $93.35 | +1.80% | 1,092,936 |
| Mar 20, 2026 | $94.10 | $95.09 | $90.11 | $91.70 | -3.09% | 2,932,964 |
| Mar 19, 2026 | $90.48 | $96.38 | $89.19 | $94.62 | +1.39% | 1,394,811 |
| Mar 18, 2026 | $93.59 | $95.25 | $92.12 | $93.32 | -0.19% | 1,340,273 |
| Mar 17, 2026 | $93.42 | $94.37 | $91.80 | $93.50 | +0.78% | 1,298,388 |
| Mar 16, 2026 | $96.14 | $98.35 | $92.70 | $92.78 | -1.31% | 1,680,047 |
| Mar 13, 2026 | $91.42 | $94.74 | $90.18 | $94.01 | +4.71% | 2,069,215 |
| Mar 12, 2026 | $90.36 | $91.18 | $87.01 | $89.78 | -2.97% | 2,902,330 |
| Mar 11, 2026 | $89.35 | $92.65 | $89.00 | $92.53 | +3.26% | 1,244,372 |
| Mar 10, 2026 | $88.36 | $92.22 | $88.14 | $89.61 | +1.23% | 1,768,275 |
| Mar 9, 2026 | $85.69 | $89.02 | $82.36 | $88.52 | +0.45% | 2,543,917 |
| Mar 6, 2026 | $88.21 | $91.88 | $87.21 | $88.12 | -4.12% | 2,048,076 |
| Mar 5, 2026 | $91.11 | $93.63 | $89.37 | $91.91 | -0.14% | 2,032,217 |
| Mar 4, 2026 | $90.81 | $92.38 | $88.78 | $92.04 | +5.08% | 2,192,352 |
| Mar 3, 2026 | $93.88 | $96.27 | $87.45 | $87.59 | -11.42% | 2,854,299 |
| Mar 2, 2026 | $95.59 | $102.57 | $95.59 | $98.88 | -0.78% | 1,360,725 |
| Feb 27, 2026 | $98.15 | $101.45 | $96.66 | $99.66 | -2.46% | 1,427,020 |
| Feb 26, 2026 | $101.50 | $103.28 | $98.79 | $102.17 | +1.07% | 1,894,342 |
| Feb 25, 2026 | $100.41 | $101.87 | $99.10 | $101.09 | +2.56% | 1,030,489 |
| Feb 24, 2026 | $97.09 | $101.43 | $95.80 | $98.57 | +3.46% | 1,459,434 |
| Feb 23, 2026 | $101.53 | $102.20 | $94.11 | $95.27 | -7.18% | 1,929,271 |
| Feb 20, 2026 | $103.34 | $106.78 | $102.20 | $102.64 | -1.43% | 1,647,530 |
| Feb 19, 2026 | $102.33 | $104.41 | $101.53 | $104.13 | -0.20% | 1,734,641 |
| Feb 18, 2026 | $102.39 | $106.14 | $101.73 | $104.34 | +2.34% | 1,631,668 |
| Feb 17, 2026 | $98.25 | $103.40 | $97.39 | $101.95 | 0.00% | 1,480,827 |
| Feb 13, 2026 | $95.87 | $102.57 | $95.76 | $101.95 | +6.42% | 1,477,623 |
| Feb 12, 2026 | $100.49 | $102.00 | $94.30 | $95.80 | -3.60% | 2,215,971 |
| Feb 11, 2026 | $107.45 | $107.58 | $96.38 | $99.38 | -7.11% | 3,401,398 |
| Feb 10, 2026 | $110.84 | $111.54 | $106.02 | $106.99 | -3.54% | 1,589,448 |
| Feb 9, 2026 | $106.44 | $112.66 | $106.44 | $110.92 | +3.57% | 2,280,424 |
| Feb 6, 2026 | $99.95 | $108.22 | $98.50 | $107.10 | +9.17% | 3,525,246 |
| Feb 5, 2026 | $95.80 | $102.12 | $95.80 | $98.10 | -2.72% | 3,176,492 |
| Feb 4, 2026 | $95.16 | $102.24 | $94.63 | $100.85 | +2.43% | 6,972,246 |
| Feb 3, 2026 | $108.35 | $112.94 | $91.74 | $98.45 | -13.42% | 12,599,640 |
| Feb 2, 2026 | $111.38 | $128.23 | $110.76 | $113.71 | -0.11% | 6,884,458 |
| Jan 30, 2026 | $125.87 | $127.03 | $112.84 | $113.83 | -6.39% | 3,201,453 |
| Jan 29, 2026 | $123.84 | $125.71 | $114.71 | $121.60 | -2.28% | 2,633,718 |
| Jan 28, 2026 | $117.74 | $125.20 | $115.50 | $124.44 | +7.54% | 2,803,457 |
| Jan 27, 2026 | $116.63 | $119.31 | $115.33 | $115.71 | +1.33% | 1,808,079 |
| Jan 26, 2026 | $115.00 | $118.42 | $112.68 | $114.19 | -0.97% | 1,980,228 |
| Jan 23, 2026 | $123.23 | $123.50 | $113.13 | $115.31 | -7.58% | 2,901,042 |
| Jan 22, 2026 | $133.00 | $135.75 | $122.28 | $124.77 | -0.92% | 3,914,082 |
| Jan 21, 2026 | $120.81 | $131.12 | $120.00 | $125.93 | +14.38% | 5,947,591 |
| Jan 20, 2026 | $106.38 | $114.06 | $106.00 | $110.10 | +1.95% | 2,841,242 |
| Jan 16, 2026 | $105.52 | $108.39 | $104.20 | $107.99 | +4.77% | 1,796,917 |
| Jan 15, 2026 | $103.77 | $108.22 | $102.64 | $103.07 | +2.43% | 2,559,350 |
| Jan 14, 2026 | $95.48 | $101.19 | $95.45 | $100.62 | +5.38% | 2,020,605 |
| Jan 13, 2026 | $93.63 | $97.39 | $93.30 | $95.48 | +2.78% | 975,480 |
| Jan 12, 2026 | $91.77 | $93.94 | $91.51 | $92.90 | -0.51% | 952,928 |
| Jan 9, 2026 | $92.16 | $95.35 | $91.19 | $93.38 | +2.23% | 1,746,376 |
| Jan 8, 2026 | $91.39 | $91.53 | $88.50 | $91.34 | -0.34% | 1,930,626 |
| Jan 7, 2026 | $95.80 | $96.47 | $90.08 | $91.65 | -5.52% | 2,001,744 |
| Jan 6, 2026 | $98.12 | $98.99 | $93.41 | $97.00 | -0.51% | 1,985,652 |
| Jan 5, 2026 | $102.19 | $102.69 | $97.03 | $97.50 | -1.79% | 1,892,127 |
| Jan 2, 2026 | $95.42 | $100.68 | $95.21 | $99.28 | +8.04% | 1,598,156 |
| Dec 31, 2025 | $94.74 | $94.75 | $91.85 | $91.89 | -2.96% | 739,514 |
| Dec 30, 2025 | $94.34 | $96.33 | $93.49 | $94.69 | +1.20% | 830,644 |
| Dec 29, 2025 | $92.93 | $94.12 | $92.13 | $93.57 | -0.57% | 672,110 |
| Dec 26, 2025 | $94.88 | $95.00 | $93.32 | $94.11 | -0.39% | 479,121 |
| Dec 24, 2025 | $94.05 | $94.63 | $93.70 | $94.48 | +0.31% | 342,986 |
| Dec 23, 2025 | $94.25 | $95.23 | $93.50 | $94.19 | -1.12% | 747,723 |
| Dec 22, 2025 | $98.95 | $99.00 | $94.56 | $95.26 | -1.18% | 1,127,008 |
| Dec 19, 2025 | $92.35 | $97.51 | $92.15 | $96.40 | +5.36% | 3,087,319 |
| Dec 18, 2025 | $95.17 | $96.32 | $90.15 | $91.49 | +0.97% | 2,089,348 |
| Dec 17, 2025 | $95.16 | $98.26 | $90.10 | $90.61 | -4.31% | 1,952,890 |
| Dec 16, 2025 | $94.88 | $97.17 | $93.20 | $94.69 | -0.80% | 1,141,678 |
| Dec 15, 2025 | $95.37 | $97.71 | $93.74 | $95.45 | +1.29% | 1,281,727 |
| Dec 12, 2025 | $104.70 | $105.00 | $92.88 | $94.23 | -11.11% | 2,549,435 |
| Dec 11, 2025 | $105.44 | $106.57 | $101.49 | $106.01 | -0.78% | 1,089,150 |
| Dec 10, 2025 | $104.49 | $107.66 | $102.75 | $106.84 | +2.03% | 1,257,119 |
| Dec 9, 2025 | $102.63 | $105.38 | $102.09 | $104.71 | +0.61% | 926,262 |
| Dec 8, 2025 | $102.09 | $104.59 | $101.84 | $104.07 | +2.43% | 1,205,498 |
| Dec 5, 2025 | $100.00 | $103.76 | $99.41 | $101.60 | +2.82% | 1,343,286 |
| Dec 4, 2025 | $97.46 | $99.85 | $96.56 | $98.81 | +0.80% | 986,192 |
| Dec 3, 2025 | $95.88 | $98.51 | $93.72 | $98.03 | +1.89% | 1,337,736 |
| Dec 2, 2025 | $95.92 | $99.76 | $95.71 | $96.21 | +2.14% | 1,106,876 |
| Dec 1, 2025 | $93.41 | $95.22 | $92.03 | $94.19 | -1.44% | 990,144 |
| Nov 28, 2025 | $94.93 | $95.62 | $94.11 | $95.57 | +0.74% | 674,849 |
| Nov 26, 2025 | $93.74 | $96.26 | $92.11 | $94.87 | +2.62% | 1,245,327 |
| Nov 25, 2025 | $91.09 | $92.59 | $88.30 | $92.45 | -0.32% | 1,169,966 |
| Nov 24, 2025 | $89.59 | $93.62 | $89.00 | $92.75 | +5.22% | 2,023,853 |
| Nov 21, 2025 | $87.25 | $89.84 | $82.51 | $88.15 | +1.00% | 2,220,029 |
| Nov 20, 2025 | $95.02 | $96.00 | $85.56 | $87.28 | -3.26% | 3,481,940 |
| Nov 19, 2025 | $88.25 | $92.29 | $88.10 | $90.22 | +2.87% | 1,333,434 |
| Nov 18, 2025 | $89.30 | $90.39 | $87.10 | $87.70 | -3.76% | 1,728,426 |
| Nov 17, 2025 | $94.04 | $95.60 | $89.05 | $91.13 | -4.33% | 1,846,308 |
| Nov 14, 2025 | $87.88 | $96.50 | $87.62 | $95.25 | +3.12% | 1,418,997 |
| Nov 13, 2025 | $100.75 | $100.98 | $90.40 | $92.37 | -9.63% | 2,842,721 |
| Nov 12, 2025 | $107.45 | $107.50 | $101.54 | $102.21 | -2.59% | 1,772,462 |
| Nov 11, 2025 | $109.51 | $109.64 | $103.00 | $104.93 | -5.12% | 1,498,926 |
| Nov 10, 2025 | $111.24 | $114.37 | $109.69 | $110.60 | +2.72% | 1,630,032 |
| Nov 7, 2025 | $103.24 | $107.76 | $100.66 | $107.67 | +1.11% | 1,720,780 |
| Nov 6, 2025 | $108.24 | $109.54 | $103.44 | $106.49 | -1.95% | 2,199,969 |
| Nov 5, 2025 | $102.05 | $110.26 | $102.05 | $108.61 | +8.26% | 2,124,889 |
| Nov 4, 2025 | $101.35 | $103.74 | $99.91 | $100.32 | -5.14% | 1,528,907 |
| Nov 3, 2025 | $104.00 | $106.13 | $102.76 | $105.76 | +2.84% | 1,168,880 |
| Oct 31, 2025 | $110.00 | $110.55 | $101.66 | $102.84 | -4.56% | 2,125,928 |
| Oct 30, 2025 | $109.36 | $111.16 | $106.35 | $107.75 | -3.24% | 1,763,723 |
| Oct 29, 2025 | $105.19 | $113.24 | $104.97 | $111.36 | +7.37% | 3,230,958 |
| Oct 28, 2025 | $96.81 | $107.81 | $95.25 | $103.72 | -8.71% | 5,606,219 |
| Oct 27, 2025 | $109.35 | $114.55 | $109.00 | $113.61 | +7.77% | 4,871,763 |
| Oct 24, 2025 | $103.79 | $108.32 | $103.15 | $105.42 | +3.75% | 2,346,581 |
| Oct 23, 2025 | $94.00 | $102.22 | $94.00 | $101.61 | +7.58% | 2,621,835 |
| Oct 22, 2025 | $96.53 | $97.30 | $92.01 | $94.45 | -3.14% | 1,731,912 |
| Oct 21, 2025 | $97.58 | $97.99 | $96.13 | $97.51 | -0.27% | 981,372 |
| Oct 20, 2025 | $98.05 | $99.94 | $97.22 | $97.77 | – | 1,140,492 |
Seasonality
RMBS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | -0.9% | 0.1% | -0.3% | 10.2% | 1.8% | -0.1% | -3.4% | 4.8% | 0.8% | 10.0% | -0.9% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 23.9% | -12.4% | -13.7% | 33.8% | 26.4% | -8.7% | -31.4% | -4.8% | 23.2% | -20.7% | ||
| 2025 | 16.6% | -9.3% | -7.4% | -5.8% | 9.6% | 19.7% | 15.5% | -0.2% | 41.2% | -1.3% | -7.1% | -3.9% |
| 2024 | 0.4% | -13.6% | 4.3% | -11.3% | 0.8% | 6.3% | -12.5% | -13.1% | -5.6% | 13.3% | 20.9% | -8.6% |
| 2023 | 13.0% | 9.3% | 15.9% | -13.5% | 44.2% | 0.3% | -2.4% | -9.8% | -1.2% | -2.6% | 24.6% | 0.9% |
| 2022 | -14.1% | 6.9% | 18.1% | -21.9% | 0.8% | -14.4% | 17.6% | 2.0% | -1.4% | 18.6% | 27.3% | -6.7% |
| 2021 | 8.8% | 10.5% | -7.3% | -2.4% | 3.1% | 21.2% | -0.2% | 0.6% | -6.7% | 4.8% | 15.6% | 9.3% |
| 2020 | 15.2% | -11.9% | -20.6% | 12.9% | 24.0% | -2.2% | -2.9% | -9.0% | 1.9% | 0.7% | 14.0% | 11.1% |
| 2019 | 17.6% | 13.9% | 1.8% | 9.7% | -0.9% | 6.0% | 3.5% | 0.6% | 4.7% | 5.5% | -5.7% | 5.6% |
| 2018 | -11.2% | 0.6% | 5.7% | 0.5% | -0.3% | -6.8% | -1.4% | -1.1% | -10.7% | -20.2% | 0.1% | -12.0% |
| 2017 | -5.7% | -3.2% | 4.6% | -4.7% | -5.4% | -3.5% | 12.8% | 0.6% | 2.9% | 10.2% | 0.6% | -3.9% |