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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $106.91 | $114.97 | $82.12 | $84.65 | -20.71% | 41,169,565 |
| Sep 2026 | $84.96 | $108.62 | $80.00 | $106.76 | +23.15% | 56,502,589 |
| Aug 2026 | $87.51 | $104.11 | $84.74 | $86.69 | -4.77% | 41,118,845 |
| Jul 2026 | $127.66 | $132.35 | $82.72 | $91.03 | -31.42% | 67,460,806 |
| Jun 2026 | $144.83 | $174.10 | $110.47 | $132.74 | -8.74% | 77,560,898 |
| May 2026 | $113.19 | $160.02 | $109.44 | $145.46 | +26.37% | 44,128,406 |
| Apr 2026 | $87.11 | $161.80 | $84.08 | $115.11 | +33.80% | 57,244,434 |
| Mar 2026 | $95.59 | $102.57 | $77.89 | $86.03 | -13.68% | 44,110,163 |
| Feb 2026 | $111.38 | $128.23 | $91.74 | $99.66 | -12.45% | 58,358,168 |
| Jan 2026 | $95.42 | $135.75 | $88.50 | $113.83 | +23.88% | 47,490,853 |
| Dec 2025 | $93.41 | $107.66 | $90.10 | $91.89 | -3.85% | 27,283,766 |
| Nov 2025 | $104.00 | $114.37 | $82.51 | $95.57 | -7.07% | 33,630,695 |
| Oct 2025 | $101.99 | $114.55 | $89.35 | $102.84 | -1.31% | 51,290,047 |
| Sep 2025 | $71.72 | $109.15 | $70.90 | $104.20 | +41.25% | 56,320,419 |
| Aug 2025 | $71.00 | $81.89 | $67.15 | $73.77 | -0.22% | 25,627,972 |
| Jul 2025 | $63.39 | $76.07 | $61.16 | $73.93 | +15.48% | 27,839,774 |
| Jun 2025 | $53.17 | $64.90 | $53.11 | $64.02 | +19.73% | 18,175,953 |
| May 2025 | $50.05 | $58.20 | $48.80 | $53.47 | +9.59% | 20,844,791 |
| Apr 2025 | $51.35 | $53.82 | $40.12 | $48.79 | -5.77% | 27,535,989 |
| Mar 2025 | $56.44 | $59.80 | $50.01 | $51.78 | -7.36% | 17,074,227 |
| Feb 2025 | $59.32 | $69.15 | $52.62 | $55.89 | -9.30% | 22,672,957 |
| Jan 2025 | $53.76 | $65.07 | $53.14 | $61.62 | +16.57% | 17,679,124 |
| Dec 2024 | $58.04 | $60.16 | $52.08 | $52.86 | -8.56% | 18,565,463 |
| Nov 2024 | $47.83 | $60.84 | $47.20 | $57.81 | +20.89% | 19,482,768 |
| Oct 2024 | $42.22 | $51.47 | $39.56 | $47.82 | +13.26% | 28,675,546 |
| Sep 2024 | $43.41 | $43.75 | $37.43 | $42.22 | -5.59% | 49,620,538 |
| Aug 2024 | $50.88 | $51.25 | $38.91 | $44.72 | -13.06% | 38,429,151 |
| Jul 2024 | $58.46 | $67.74 | $48.10 | $51.44 | -12.46% | 34,261,343 |
| Jun 2024 | $56.46 | $59.31 | $52.87 | $58.76 | +6.33% | 24,362,109 |
| May 2024 | $54.00 | $60.36 | $52.52 | $55.26 | +0.80% | 26,901,978 |
| Apr 2024 | $61.90 | $63.31 | $53.94 | $54.82 | -11.31% | 28,278,910 |
| Mar 2024 | $60.99 | $66.67 | $57.20 | $61.81 | +4.34% | 31,610,267 |
| Feb 2024 | $68.87 | $69.89 | $53.11 | $59.24 | -13.56% | 41,743,323 |
| Jan 2024 | $67.02 | $76.38 | $62.12 | $68.53 | +0.41% | 28,718,241 |
| Dec 2023 | $67.46 | $71.90 | $63.28 | $68.25 | +0.86% | 47,977,926 |
| Nov 2023 | $54.39 | $70.72 | $52.62 | $67.67 | +24.55% | 25,234,875 |
| Oct 2023 | $55.95 | $61.93 | $48.13 | $54.33 | -2.62% | 27,406,414 |
| Sep 2023 | $57.07 | $60.14 | $52.11 | $55.79 | -1.20% | 28,538,694 |
| Aug 2023 | $52.55 | $57.37 | $48.51 | $56.47 | -9.81% | 35,095,394 |
| Jul 2023 | $64.70 | $66.22 | $57.16 | $62.61 | -2.43% | 23,495,055 |
| Jun 2023 | $64.41 | $66.84 | $57.07 | $64.17 | +0.33% | 35,035,549 |
| May 2023 | $44.72 | $68.54 | $44.45 | $63.96 | +44.25% | 36,551,651 |
| Apr 2023 | $51.19 | $51.88 | $43.58 | $44.34 | -13.50% | 20,705,862 |
| Mar 2023 | $44.75 | $51.31 | $40.48 | $51.26 | +15.89% | 27,721,189 |
| Feb 2023 | $40.68 | $46.16 | $39.60 | $44.23 | +9.29% | 21,617,619 |
| Jan 2023 | $36.18 | $44.02 | $34.77 | $40.47 | +12.98% | 17,544,259 |
| Dec 2022 | $38.59 | $39.34 | $35.31 | $35.82 | -6.67% | 14,621,947 |
| Nov 2022 | $32.32 | $38.88 | $31.17 | $38.38 | +27.25% | 23,355,893 |
| Oct 2022 | $25.67 | $30.44 | $24.81 | $30.16 | +18.65% | 15,253,238 |
| Sep 2022 | $25.34 | $26.44 | $23.84 | $25.42 | -1.43% | 12,686,826 |
| Aug 2022 | $25.10 | $28.79 | $24.84 | $25.79 | +2.02% | 14,172,371 |
| Jul 2022 | $21.10 | $25.48 | $20.00 | $25.28 | +17.64% | 11,166,087 |
| Jun 2022 | $25.16 | $25.86 | $20.46 | $21.49 | -14.38% | 20,469,703 |
| May 2022 | $24.91 | $27.15 | $23.28 | $25.10 | +0.76% | 17,426,288 |
| Apr 2022 | $31.95 | $32.21 | $24.31 | $24.91 | -21.89% | 18,060,856 |
| Mar 2022 | $26.86 | $33.75 | $25.51 | $31.89 | +18.11% | 35,789,771 |
| Feb 2022 | $25.47 | $28.22 | $24.42 | $27.00 | +6.93% | 19,862,773 |
| Jan 2022 | $29.41 | $29.80 | $22.83 | $25.25 | -14.09% | 16,945,694 |
| Dec 2021 | $27.31 | $29.89 | $26.13 | $29.39 | +9.26% | 20,793,097 |
| Nov 2021 | $23.28 | $27.99 | $23.00 | $26.90 | +15.60% | 22,460,392 |
| Oct 2021 | $22.30 | $23.69 | $21.65 | $23.27 | +4.82% | 10,559,921 |
| Sep 2021 | $24.00 | $24.61 | $22.19 | $22.20 | -6.72% | 16,196,919 |
| Aug 2021 | $23.95 | $25.19 | $22.87 | $23.80 | +0.59% | 15,293,820 |
| Jul 2021 | $23.78 | $23.81 | $22.21 | $23.66 | -0.21% | 9,872,885 |
| Jun 2021 | $19.71 | $23.97 | $19.17 | $23.71 | +21.22% | 19,090,170 |
| May 2021 | $19.05 | $19.72 | $17.95 | $19.56 | +3.06% | 12,841,198 |
| Apr 2021 | $19.70 | $21.15 | $18.92 | $18.98 | -2.37% | 11,751,158 |
| Mar 2021 | $21.26 | $21.62 | $18.68 | $19.44 | -7.34% | 19,217,919 |
| Feb 2021 | $19.18 | $22.30 | $18.31 | $20.98 | +10.45% | 17,495,906 |
| Jan 2021 | $17.54 | $21.32 | $17.44 | $19.00 | +8.79% | 17,046,614 |
| Dec 2020 | $15.86 | $18.54 | $15.81 | $17.46 | +11.07% | 18,199,172 |
| Nov 2020 | $13.89 | $16.21 | $13.58 | $15.72 | +14.00% | 14,655,303 |
| Oct 2020 | $13.82 | $14.60 | $13.48 | $13.79 | +0.73% | 9,379,595 |
| Sep 2020 | $13.42 | $14.40 | $13.08 | $13.69 | +1.94% | 14,002,738 |
| Aug 2020 | $14.91 | $15.61 | $13.17 | $13.43 | -9.01% | 17,950,193 |
| Jul 2020 | $15.26 | $15.39 | $14.15 | $14.76 | -2.89% | 10,750,697 |
| Jun 2020 | $15.71 | $16.50 | $14.21 | $15.20 | -2.19% | 18,174,557 |
| May 2020 | $12.25 | $16.08 | $11.99 | $15.54 | +24.02% | 18,048,318 |
| Apr 2020 | $10.81 | $13.40 | $10.36 | $12.53 | +12.88% | 15,493,123 |
| Mar 2020 | $14.07 | $14.64 | $9.01 | $11.10 | -20.60% | 23,945,819 |
| Feb 2020 | $16.01 | $16.98 | $13.27 | $13.98 | -11.91% | 15,868,321 |
| Jan 2020 | $13.96 | $16.65 | $13.34 | $15.87 | +15.21% | 20,171,537 |
| Dec 2019 | $13.06 | $14.17 | $12.45 | $13.78 | +5.56% | 12,789,174 |
| Nov 2019 | $13.94 | $14.83 | $12.98 | $13.05 | -5.74% | 11,484,872 |
| Oct 2019 | $13.23 | $14.06 | $12.47 | $13.85 | +5.49% | 12,199,922 |
| Sep 2019 | $12.43 | $14.29 | $12.29 | $13.13 | +4.67% | 14,961,410 |
| Aug 2019 | $12.48 | $13.02 | $11.23 | $12.54 | +0.64% | 12,306,978 |
| Jul 2019 | $12.33 | $13.16 | $11.76 | $12.46 | +3.49% | 10,545,946 |
| Jun 2019 | $11.39 | $12.24 | $10.96 | $12.04 | +5.99% | 10,671,842 |
| May 2019 | $11.53 | $11.80 | $10.75 | $11.36 | -0.87% | 14,479,383 |
| Apr 2019 | $10.53 | $12.02 | $10.50 | $11.46 | +9.67% | 13,285,182 |
| Mar 2019 | $10.36 | $10.93 | $9.57 | $10.45 | +1.75% | 27,898,202 |
| Feb 2019 | $9.05 | $10.83 | $9.03 | $10.27 | +13.86% | 17,549,364 |
| Jan 2019 | $7.55 | $9.11 | $7.55 | $9.02 | +17.60% | 29,895,025 |
| Dec 2018 | $8.81 | $8.96 | $7.17 | $7.67 | -12.04% | 17,264,270 |
| Nov 2018 | $8.81 | $9.46 | $8.17 | $8.72 | +0.11% | 13,612,953 |
| Oct 2018 | $10.96 | $10.99 | $7.30 | $8.71 | -20.16% | 16,519,657 |
| Sep 2018 | $12.16 | $12.17 | $10.76 | $10.91 | -10.72% | 9,888,785 |
| Aug 2018 | $12.30 | $12.82 | $11.50 | $12.22 | -1.13% | 16,164,085 |
| Jul 2018 | $12.46 | $13.61 | $11.95 | $12.36 | -1.44% | 15,593,170 |
| Jun 2018 | $13.50 | $13.88 | $12.54 | $12.54 | -6.84% | 16,881,434 |
| May 2018 | $13.51 | $14.30 | $13.00 | $13.46 | -0.30% | 16,524,477 |
| Apr 2018 | $13.39 | $14.13 | $13.04 | $13.50 | +0.52% | 12,956,684 |
| Mar 2018 | $12.70 | $14.03 | $12.32 | $13.43 | +5.66% | 18,421,474 |
| Feb 2018 | $12.66 | $13.15 | $11.85 | $12.71 | +0.63% | 17,761,405 |
| Jan 2018 | $14.24 | $14.63 | $12.63 | $12.63 | -11.18% | 18,890,678 |
| Dec 2017 | $14.80 | $15.00 | $14.06 | $14.22 | -3.92% | 20,272,325 |
| Nov 2017 | $14.70 | $15.50 | $14.23 | $14.80 | +0.61% | 22,138,257 |
| Oct 2017 | $13.34 | $14.77 | $13.32 | $14.71 | +10.19% | 18,574,104 |
| Sep 2017 | $13.00 | $13.64 | $12.81 | $13.35 | +2.93% | 15,074,752 |
| Aug 2017 | $12.93 | $13.08 | $12.55 | $12.97 | +0.62% | 10,445,102 |
| Jul 2017 | $11.48 | $13.34 | $11.30 | $12.89 | +12.77% | 27,191,552 |
| Jun 2017 | $11.88 | $12.32 | $11.39 | $11.43 | -3.46% | 14,121,730 |
| May 2017 | $12.54 | $12.71 | $11.82 | $11.84 | -5.43% | 19,088,483 |
| Apr 2017 | $13.14 | $13.41 | $12.30 | $12.52 | -4.72% | 12,246,032 |
| Mar 2017 | $12.63 | $13.31 | $12.43 | $13.14 | +4.62% | 13,417,790 |
| Feb 2017 | $13.09 | $13.16 | $12.37 | $12.56 | -3.24% | 15,469,849 |
| Jan 2017 | $13.81 | $14.24 | $12.55 | $12.98 | -5.74% | 11,046,364 |
| Dec 2016 | $13.24 | $14.39 | $12.56 | $13.77 | +4.71% | 13,008,327 |
| Nov 2016 | $12.18 | $13.72 | $11.81 | $13.15 | +7.88% | 11,549,238 |
| Oct 2016 | $12.49 | $13.35 | $11.44 | $12.19 | -2.48% | 14,967,549 |
| Sep 2016 | $13.97 | $14.50 | $12.25 | $12.50 | -9.55% | 20,779,300 |
| Aug 2016 | $13.57 | $14.08 | $13.06 | $13.82 | +2.22% | 9,727,200 |
| Jul 2016 | $12.05 | $14.17 | $11.42 | $13.52 | +11.92% | 12,175,800 |
| Jun 2016 | $12.01 | $12.53 | $11.28 | $12.08 | -0.17% | 12,260,400 |
| May 2016 | $11.69 | $12.13 | $11.13 | $12.10 | +4.13% | 11,667,200 |
| Apr 2016 | $13.60 | $13.97 | $11.55 | $11.62 | -15.49% | 19,155,500 |
| Mar 2016 | $13.00 | $13.99 | $12.61 | $13.75 | +5.53% | 18,958,900 |
| Feb 2016 | $12.18 | $13.10 | $11.45 | $13.03 | +6.45% | 17,188,500 |
| Jan 2016 | $11.41 | $12.43 | $10.66 | $12.24 | +5.61% | 23,497,200 |
| Dec 2015 | $11.98 | $12.16 | $11.28 | $11.59 | -2.85% | 20,755,900 |
| Nov 2015 | $10.31 | $12.06 | $10.31 | $11.93 | +15.60% | 15,793,100 |
| Oct 2015 | $11.87 | $14.07 | $9.86 | $10.32 | -12.54% | 52,451,300 |
| Sep 2015 | $13.22 | $14.07 | $10.36 | $11.80 | -12.14% | 25,532,000 |
| Aug 2015 | $13.03 | $14.20 | $12.10 | $13.43 | +2.60% | 16,743,200 |
| Jul 2015 | $14.67 | $14.80 | $12.30 | $13.09 | -9.66% | 19,512,600 |
| Jun 2015 | $15.33 | $15.49 | $14.38 | $14.49 | -5.23% | 13,427,000 |
| May 2015 | $13.90 | $15.48 | $13.51 | $15.29 | +10.48% | 12,255,700 |
| Apr 2015 | $12.57 | $14.51 | $12.44 | $13.84 | +10.02% | 20,767,700 |
| Mar 2015 | $12.05 | $12.88 | $12.01 | $12.58 | +4.83% | 11,137,500 |
| Feb 2015 | $11.27 | $12.40 | $11.06 | $12.00 | +6.67% | 9,931,000 |
| Jan 2015 | $11.18 | $11.57 | $10.01 | $11.25 | +1.44% | 13,546,700 |
| Dec 2014 | $11.83 | $12.00 | $10.99 | $11.09 | -6.41% | 9,801,000 |
| Nov 2014 | $11.44 | $12.00 | $10.89 | $11.85 | +3.49% | 8,867,900 |
| Oct 2014 | $12.49 | $12.55 | $9.87 | $11.45 | -8.25% | 22,198,300 |
| Sep 2014 | $12.41 | $13.31 | $11.95 | $12.48 | +0.56% | 15,369,600 |
| Aug 2014 | $11.51 | $12.43 | $11.27 | $12.41 | +7.82% | 9,977,400 |
| Jul 2014 | $14.36 | $14.77 | $11.44 | $11.51 | -19.51% | 16,218,600 |
| Jun 2014 | $12.14 | $14.82 | $11.49 | $14.30 | +18.18% | 21,399,500 |
| May 2014 | $12.11 | $12.40 | $11.20 | $12.10 | +0.08% | 18,786,900 |
| Apr 2014 | $10.74 | $12.76 | $10.74 | $12.09 | +12.47% | 36,485,400 |
| Mar 2014 | $9.12 | $11.00 | $8.95 | $10.75 | +16.59% | 19,520,600 |
| Feb 2014 | $8.90 | $9.59 | $8.65 | $9.22 | +3.48% | 14,012,300 |
| Jan 2014 | $9.40 | $9.73 | $8.38 | $8.91 | -5.91% | 27,993,800 |
| Dec 2013 | $8.57 | $10.57 | $8.25 | $9.47 | +10.24% | 31,352,900 |
| Nov 2013 | $8.79 | $9.04 | $8.15 | $8.59 | -1.72% | 11,675,300 |
| Oct 2013 | $9.45 | $9.75 | $8.38 | $8.74 | -7.02% | 22,874,800 |
| Sep 2013 | $8.29 | $9.48 | $8.19 | $9.40 | +15.20% | 18,476,400 |
| Aug 2013 | $9.84 | $9.90 | $7.95 | $8.16 | -16.31% | 20,898,400 |
| Jul 2013 | $8.67 | $10.85 | $8.65 | $9.75 | +13.50% | 20,086,900 |
| Jun 2013 | $7.90 | $8.99 | $7.76 | $8.59 | +9.01% | 24,025,800 |
| May 2013 | $6.96 | $8.19 | $6.68 | $7.88 | +13.22% | 22,896,200 |
| Apr 2013 | $5.62 | $7.40 | $5.31 | $6.96 | +24.06% | 29,469,200 |
| Mar 2013 | $5.61 | $5.82 | $5.20 | $5.61 | -0.53% | 11,409,900 |
| Feb 2013 | $5.54 | $6.27 | $5.33 | $5.64 | +3.30% | 12,711,500 |
| Jan 2013 | $4.96 | $5.66 | $4.80 | $5.46 | +12.11% | 14,821,000 |
| Dec 2012 | $4.95 | $5.34 | $4.69 | $4.87 | -0.41% | 12,362,700 |
| Nov 2012 | $4.83 | $5.09 | $4.01 | $4.89 | +1.03% | 12,343,200 |
| Oct 2012 | $5.60 | $5.65 | $4.60 | $4.84 | -12.64% | 14,709,400 |
| Sep 2012 | $4.27 | $6.10 | $4.18 | $5.54 | +29.44% | 20,416,400 |
| Aug 2012 | $4.24 | $4.95 | $4.04 | $4.28 | +1.90% | 21,773,600 |
| Jul 2012 | $5.78 | $5.94 | $3.78 | $4.20 | -26.83% | 21,404,700 |
| Jun 2012 | $4.65 | $6.18 | $4.55 | $5.74 | +19.33% | 32,155,800 |
| May 2012 | $5.11 | $5.20 | $4.16 | $4.81 | -5.50% | 19,444,900 |
| Apr 2012 | $6.40 | $6.48 | $4.36 | $5.09 | -21.09% | 25,256,700 |
| Mar 2012 | $7.12 | $7.24 | $6.28 | $6.45 | -8.90% | 22,152,200 |
| Feb 2012 | $7.38 | $8.41 | $7.08 | $7.08 | -2.88% | 25,934,000 |
| Jan 2012 | $8.15 | $9.29 | $7.20 | $7.29 | -3.44% | 31,072,500 |
| Dec 2011 | $7.98 | $8.71 | $6.93 | $7.55 | -5.39% | 32,365,300 |
| Nov 2011 | $17.12 | $18.55 | $4.00 | $7.98 | -54.92% | 94,763,800 |
| Oct 2011 | $13.92 | $18.14 | $13.38 | $17.70 | +26.43% | 45,414,300 |
| Sep 2011 | $11.66 | $14.80 | $10.47 | $14.00 | +20.59% | 41,100,100 |
| Aug 2011 | $14.15 | $14.15 | $9.78 | $11.61 | -16.35% | 39,043,200 |
| Jul 2011 | $14.73 | $15.75 | $13.53 | $13.88 | -5.45% | 21,693,100 |
| Jun 2011 | $14.55 | $14.74 | $13.35 | $14.68 | +0.75% | 44,688,500 |
| May 2011 | $19.92 | $21.69 | $13.09 | $14.57 | -26.78% | 55,947,900 |
| Apr 2011 | $19.76 | $21.49 | $19.07 | $19.90 | +0.76% | 13,793,700 |
| Mar 2011 | $20.59 | $21.22 | $18.12 | $19.75 | -3.89% | 17,438,300 |
| Feb 2011 | $20.68 | $22.20 | $19.87 | $20.55 | +0.29% | 14,982,300 |
| Jan 2011 | $20.68 | $21.82 | $20.07 | $20.49 | +0.05% | 15,270,900 |
| Dec 2010 | $20.20 | $22.80 | $19.35 | $20.48 | +2.35% | 19,514,300 |
| Nov 2010 | $19.73 | $20.83 | $19.61 | $20.01 | +1.37% | 14,266,300 |
| Oct 2010 | $20.86 | $20.98 | $19.16 | $19.74 | -5.28% | 22,081,800 |
| Sep 2010 | $18.03 | $21.19 | $18.03 | $20.84 | +16.88% | 21,910,100 |
| Aug 2010 | $19.93 | $19.93 | $17.57 | $17.83 | -9.26% | 31,707,200 |
| Jul 2010 | $17.50 | $21.69 | $16.76 | $19.65 | +12.16% | 36,754,000 |
| Jun 2010 | $23.14 | $23.92 | $17.31 | $17.52 | -25.26% | 62,106,500 |
| May 2010 | $24.54 | $25.50 | $21.03 | $23.44 | -2.86% | 48,426,300 |
| Apr 2010 | $22.30 | $25.42 | $21.16 | $24.13 | +10.43% | 41,997,800 |
| Mar 2010 | $21.92 | $23.43 | $21.50 | $21.85 | -0.46% | 34,711,600 |
| Feb 2010 | $21.94 | $22.93 | $20.20 | $21.95 | +0.05% | 36,763,300 |
| Jan 2010 | $24.79 | $26.00 | $19.98 | $21.94 | -10.08% | 123,498,800 |
| Dec 2009 | $18.12 | $25.54 | $17.92 | $24.40 | +36.92% | 67,378,400 |
| Nov 2009 | $16.17 | $19.00 | $15.53 | $17.82 | +11.38% | 39,906,000 |
| Oct 2009 | $17.30 | $19.57 | $15.84 | $16.00 | -8.05% | 57,028,500 |
| Sep 2009 | $17.10 | $18.70 | $15.62 | $17.40 | -8.90% | 67,600,100 |
| Aug 2009 | $16.93 | $19.94 | $15.21 | $19.10 | +12.82% | 60,806,300 |
| Jul 2009 | $15.50 | $17.42 | $14.33 | $16.93 | +9.44% | 49,602,900 |
| Jun 2009 | $13.28 | $19.65 | $13.10 | $15.47 | +19.74% | 87,543,200 |
| May 2009 | $11.96 | $13.20 | $10.74 | $12.92 | +7.85% | 42,631,700 |
| Apr 2009 | $9.28 | $12.59 | $9.07 | $11.98 | +26.77% | 41,123,300 |
| Mar 2009 | $8.45 | $10.79 | $7.36 | $9.45 | +10.40% | 49,015,400 |
| Feb 2009 | $8.92 | $9.65 | $5.99 | $8.56 | -5.52% | 78,296,300 |
| Jan 2009 | $16.00 | $18.70 | $7.68 | $9.06 | -43.09% | 120,481,200 |
| Dec 2008 | $9.94 | $16.59 | $9.59 | $15.92 | +54.41% | 70,889,900 |
| Nov 2008 | $9.17 | $10.45 | $4.95 | $10.31 | +12.68% | 41,945,600 |
| Oct 2008 | $12.83 | $13.07 | $6.52 | $9.15 | -28.79% | 54,985,200 |
| Sep 2008 | $17.96 | $17.99 | $12.29 | $12.85 | -26.95% | 46,303,000 |
| Aug 2008 | $16.50 | $18.40 | $14.75 | $17.59 | +6.22% | 42,061,000 |
| Jul 2008 | $18.77 | $18.90 | $14.67 | $16.56 | -13.16% | 59,079,500 |
| Jun 2008 | $20.68 | $21.87 | $18.61 | $19.07 | -7.70% | 42,181,300 |
| May 2008 | $22.90 | $24.18 | $19.83 | $20.66 | -10.02% | 34,107,500 |
| Apr 2008 | $23.66 | $24.85 | $21.89 | $22.96 | -1.50% | 52,569,900 |
| Mar 2008 | $17.90 | $26.41 | $16.85 | $23.31 | +29.28% | 84,436,300 |
| Feb 2008 | $19.66 | $20.62 | $16.64 | $18.03 | -7.35% | 37,935,100 |
| Jan 2008 | $21.00 | $21.14 | $14.64 | $19.46 | -7.07% | 45,685,200 |
| Dec 2007 | $19.20 | $22.20 | $19.00 | $20.94 | +7.99% | 31,946,700 |
| Nov 2007 | $19.25 | $20.25 | $17.64 | $19.39 | -2.02% | 34,666,400 |
| Oct 2007 | $18.98 | $21.59 | $18.81 | $19.79 | +3.56% | 40,399,400 |
| Sep 2007 | $15.15 | $19.60 | $15.07 | $19.11 | +26.72% | 46,463,600 |
| Aug 2007 | $13.45 | $15.50 | $12.05 | $15.08 | +11.62% | 53,321,000 |
| Jul 2007 | $18.01 | $18.24 | $13.39 | $13.51 | -24.86% | 37,404,400 |
| Jun 2007 | $18.83 | $19.48 | $17.67 | $17.98 | -4.77% | 33,792,800 |
| May 2007 | $19.78 | $20.10 | $18.50 | $18.88 | -4.69% | 34,391,600 |
| Apr 2007 | $21.31 | $22.00 | $19.81 | $19.81 | -6.78% | 50,981,700 |
| Mar 2007 | $19.23 | $21.98 | $18.87 | $21.25 | +6.68% | 99,061,600 |
| Feb 2007 | $18.78 | $23.95 | $18.50 | $19.92 | +7.15% | 145,671,800 |
| Jan 2007 | $20.00 | $20.36 | $17.31 | $18.59 | -1.80% | 90,538,900 |
| Dec 2006 | $22.16 | $22.45 | $18.63 | $18.93 | -15.11% | 79,436,400 |
| Nov 2006 | $16.66 | $23.83 | $15.87 | $22.30 | +34.66% | 169,786,700 |
| Oct 2006 | $17.25 | $19.61 | $16.26 | $16.56 | -5.05% | 134,805,100 |
| Sep 2006 | $16.11 | $19.25 | $15.28 | $17.44 | +9.89% | 213,902,500 |
| Aug 2006 | $17.38 | $17.38 | $10.25 | $15.87 | -9.98% | 269,228,600 |
| Jul 2006 | $22.60 | $25.38 | $14.36 | $17.63 | -22.71% | 119,584,100 |
| Jun 2006 | $25.59 | $29.79 | $19.79 | $22.81 | -5.98% | 148,977,200 |
| May 2006 | $38.81 | $39.80 | $23.87 | $24.26 | -37.52% | 102,182,900 |
| Apr 2006 | $38.92 | $46.99 | $29.52 | $38.83 | -1.30% | 140,727,300 |
| Mar 2006 | $31.24 | $40.22 | $30.42 | $39.34 | +26.70% | 80,818,900 |
| Feb 2006 | $28.33 | $32.33 | $26.22 | $31.05 | +6.19% | 100,369,100 |
| Jan 2006 | $18.03 | $36.15 | $17.50 | $29.24 | +80.61% | 266,151,900 |
| Dec 2005 | $17.21 | $18.00 | $14.78 | $16.19 | -3.57% | 35,201,800 |
| Nov 2005 | $12.75 | $16.99 | $12.60 | $16.79 | +31.69% | 37,342,800 |
| Oct 2005 | $12.10 | $12.95 | $10.75 | $12.75 | +5.37% | 37,527,200 |
| Sep 2005 | $10.49 | $12.74 | $10.22 | $12.10 | +15.46% | 56,712,100 |
| Aug 2005 | $13.11 | $13.29 | $10.41 | $10.48 | -20.24% | 31,985,200 |
| Jul 2005 | $13.38 | $14.65 | $13.10 | $13.14 | -1.79% | 26,253,800 |
| Jun 2005 | $15.30 | $16.14 | $13.16 | $13.38 | -12.78% | 27,870,000 |
| May 2005 | $14.32 | $15.71 | $13.78 | $15.34 | +7.88% | 25,480,700 |
| Apr 2005 | $15.11 | $15.24 | $13.26 | $14.22 | -5.64% | 26,807,800 |
| Mar 2005 | $17.64 | $18.98 | $12.95 | $15.07 | -14.23% | 62,316,400 |
| Feb 2005 | $18.10 | $19.09 | $17.01 | $17.57 | -2.61% | 35,023,700 |
| Jan 2005 | $23.75 | $23.79 | $17.53 | $18.04 | -21.57% | 68,616,000 |
| Dec 2004 | $23.38 | $27.85 | $20.50 | $23.00 | -0.48% | 81,627,100 |
| Nov 2004 | $17.01 | $24.62 | $16.56 | $23.11 | +34.52% | 77,153,600 |
| Oct 2004 | $15.68 | $18.10 | $14.87 | $17.18 | +9.50% | 38,855,400 |
| Sep 2004 | $12.80 | $17.45 | $12.34 | $15.69 | +22.39% | 44,277,200 |
| Aug 2004 | $16.69 | $16.86 | $12.58 | $12.82 | -23.65% | 31,931,300 |
| Jul 2004 | $17.55 | $18.25 | $14.30 | $16.79 | -5.30% | 38,991,300 |
| Jun 2004 | $19.31 | $19.41 | $15.55 | $17.73 | -8.84% | 26,531,100 |
| May 2004 | $18.82 | $21.11 | $17.90 | $19.45 | +4.51% | 31,996,600 |
| Apr 2004 | $28.51 | $29.69 | $18.34 | $18.61 | -33.58% | 37,286,600 |
| Mar 2004 | $31.87 | $32.75 | $26.10 | $28.02 | -13.49% | 40,457,400 |
| Feb 2004 | $31.30 | $36.15 | $23.59 | $32.39 | +3.95% | 125,579,800 |
| Jan 2004 | $31.68 | $36.56 | $29.16 | $31.16 | +1.50% | 57,950,600 |
| Dec 2003 | $31.59 | $32.65 | $23.50 | $30.70 | +2.33% | 79,665,100 |
| Nov 2003 | $25.03 | $30.10 | $23.81 | $30.00 | +21.02% | 30,240,000 |
| Oct 2003 | $17.08 | $29.55 | $16.60 | $24.79 | +47.21% | 132,651,100 |
| Sep 2003 | $16.76 | $17.75 | $15.20 | $16.84 | +0.96% | 22,322,400 |
| Aug 2003 | $18.00 | $18.25 | $15.22 | $16.68 | -7.13% | 16,184,900 |
| Jul 2003 | $16.48 | $21.00 | $16.41 | $17.96 | +8.72% | 34,268,000 |
| Jun 2003 | $18.24 | $20.17 | $16.13 | $16.52 | -7.71% | 28,003,400 |
| May 2003 | $14.20 | $18.82 | $14.00 | $17.90 | +25.17% | 35,894,200 |
| Apr 2003 | $13.33 | $17.01 | $12.78 | $14.30 | +8.25% | 45,325,000 |
| Mar 2003 | $15.36 | $16.25 | $12.05 | $13.21 | -12.98% | 62,091,500 |
| Feb 2003 | $16.72 | $16.97 | $12.41 | $15.18 | -2.06% | 116,469,300 |
| Jan 2003 | $6.77 | $15.60 | $6.75 | $15.50 | +131.00% | 103,753,100 |
| Dec 2002 | $9.51 | $9.60 | $6.61 | $6.71 | -27.14% | 14,020,900 |
| Nov 2002 | $5.90 | $9.75 | $5.83 | $9.21 | +65.05% | 22,238,600 |
| Oct 2002 | $4.38 | $5.90 | $3.90 | $5.58 | +28.57% | 10,689,000 |
| Sep 2002 | $5.35 | $6.16 | $4.06 | $4.34 | -20.37% | 10,726,100 |
| Aug 2002 | $5.15 | $6.22 | $4.45 | $5.45 | +5.62% | 9,796,800 |
| Jul 2002 | $4.20 | $6.75 | $3.75 | $5.16 | +26.16% | 22,179,700 |
| Jun 2002 | $6.66 | $6.90 | $3.08 | $4.09 | -38.50% | 26,859,100 |
| May 2002 | $6.56 | $7.51 | $5.51 | $6.65 | -0.45% | 15,435,200 |
| Apr 2002 | $7.66 | $8.10 | $6.10 | $6.68 | -14.25% | 17,104,900 |
| Mar 2002 | $6.86 | $9.45 | $6.81 | $7.79 | +13.72% | 28,734,000 |
| Feb 2002 | $7.15 | $7.61 | $5.35 | $6.85 | -4.60% | 29,908,400 |
| Jan 2002 | $8.07 | $9.58 | $7.05 | $7.18 | -10.14% | 36,363,400 |
| Dec 2001 | $8.35 | $9.85 | $7.25 | $7.99 | -6.55% | 33,995,300 |
| Nov 2001 | $8.34 | $10.98 | $7.95 | $8.55 | +5.17% | 53,704,300 |
| Oct 2001 | $7.28 | $12.23 | $6.70 | $8.13 | +10.46% | 72,010,500 |
| Sep 2001 | $6.37 | $8.75 | $5.36 | $7.36 | +18.14% | 54,656,600 |
| Aug 2001 | $8.09 | $9.89 | $4.86 | $6.23 | -20.54% | 75,986,900 |
| Jul 2001 | $11.70 | $11.74 | $7.52 | $7.84 | -36.31% | 35,875,500 |
| Jun 2001 | $11.20 | $12.53 | $8.75 | $12.31 | +11.91% | 46,218,000 |
| May 2001 | $15.50 | $19.55 | $10.26 | $11.00 | -35.29% | 159,888,800 |
| Apr 2001 | $20.16 | $22.15 | $15.78 | $17.00 | -17.48% | 93,944,700 |
| Mar 2001 | $36.50 | $47.19 | $15.67 | $20.60 | -45.97% | 154,268,200 |
| Feb 2001 | $50.06 | $52.00 | $33.00 | $38.13 | -22.78% | 58,218,300 |
| Jan 2001 | $37.31 | $55.38 | $33.25 | $49.38 | +36.68% | 67,137,100 |
| Dec 2000 | $42.00 | $59.63 | $34.25 | $36.13 | -5.86% | 62,556,500 |
| Nov 2000 | $49.00 | $72.88 | $36.44 | $38.38 | -14.60% | 89,838,500 |
| Oct 2000 | $79.13 | $86.25 | $36.50 | $44.94 | -43.07% | 96,449,600 |
| Sep 2000 | $82.25 | $87.50 | $75.00 | $78.94 | -3.37% | 51,400,700 |
| Aug 2000 | $74.25 | $94.75 | $62.25 | $81.69 | +11.42% | 111,787,300 |
| Jul 2000 | $105.38 | $112.13 | $65.38 | $73.31 | -28.82% | 126,628,500 |
| Jun 2000 | $46.00 | $127.00 | $45.75 | $103.00 | +133.76% | 469,575,400 |
| May 2000 | $61.25 | $62.00 | $36.00 | $44.06 | -23.37% | 414,995,200 |
| Apr 2000 | $71.25 | $72.47 | $33.25 | $57.50 | -21.90% | 307,288,000 |
| Mar 2000 | $78.19 | $117.75 | $60.00 | $73.63 | -2.36% | 276,276,400 |
| Feb 2000 | $18.88 | $75.41 | $18.13 | $75.41 | +300.17% | 267,671,600 |
| Jan 2000 | $17.50 | $23.59 | $16.86 | $18.84 | +11.77% | 113,044,000 |
| Dec 1999 | $17.75 | $18.61 | $16.38 | $16.86 | -4.43% | 97,848,800 |
| Nov 1999 | $16.92 | $24.33 | $16.52 | $17.64 | +4.34% | 126,253,200 |
| Oct 1999 | $16.13 | $19.91 | $15.14 | $16.91 | +2.08% | 159,326,000 |
| Sep 1999 | $25.06 | $25.80 | $14.63 | $16.56 | -31.70% | 174,429,200 |
| Aug 1999 | $22.53 | $26.53 | $19.44 | $24.25 | +8.91% | 99,728,000 |
| Jul 1999 | $23.47 | $29.38 | $21.78 | $22.27 | -3.39% | 115,142,800 |
| Jun 1999 | $19.09 | $25.78 | $16.66 | $23.05 | +18.95% | 137,376,800 |
| May 1999 | $15.25 | $22.25 | $14.25 | $19.38 | +28.90% | 89,582,400 |
| Apr 1999 | $16.38 | $19.42 | $12.88 | $15.03 | -6.60% | 103,357,600 |
| Mar 1999 | $18.34 | $19.44 | $15.31 | $16.09 | -11.44% | 86,224,400 |
| Feb 1999 | $18.97 | $20.88 | $15.22 | $18.17 | -3.24% | 110,575,600 |
| Jan 1999 | $24.09 | $27.48 | $18.75 | $18.78 | -21.95% | 85,652,800 |
| Dec 1998 | $21.83 | $26.47 | $20.91 | $24.06 | +8.68% | 46,972,800 |
| Nov 1998 | $16.34 | $24.34 | $14.39 | $22.14 | +35.40% | 77,691,600 |
| Oct 1998 | $15.56 | $17.69 | $12.00 | $16.35 | +2.20% | 82,077,600 |
| Sep 1998 | $11.88 | $17.97 | $11.25 | $16.00 | +34.03% | 72,386,800 |
| Aug 1998 | $14.03 | $16.75 | $11.75 | $11.94 | -16.14% | 88,101,200 |
| Jul 1998 | $15.42 | $16.94 | $12.88 | $14.23 | -6.85% | 81,990,400 |
| Jun 1998 | $9.47 | $16.00 | $8.88 | $15.28 | +58.12% | 120,534,800 |
| May 1998 | $11.22 | $11.28 | $9.06 | $9.66 | -13.98% | 22,872,800 |
| Apr 1998 | $11.23 | $12.13 | $10.19 | $11.23 | +2.71% | 56,181,200 |
| Mar 1998 | $11.28 | $11.63 | $9.41 | $10.94 | -2.23% | 67,382,400 |
| Feb 1998 | $11.06 | $13.00 | $10.63 | $11.19 | +2.29% | 69,145,600 |
| Jan 1998 | $11.75 | $14.09 | $10.00 | $10.94 | -4.37% | 63,006,000 |
| Dec 1997 | $14.34 | $14.38 | $11.03 | $11.44 | -18.03% | 34,118,400 |
| Nov 1997 | $12.88 | $16.00 | $9.22 | $13.95 | +12.19% | 67,572,000 |
| Oct 1997 | $14.22 | $14.94 | $10.94 | $12.44 | -10.56% | 36,130,000 |
| Sep 1997 | $19.99 | $20.38 | $12.63 | $13.91 | -30.03% | 51,008,800 |
| Aug 1997 | $13.88 | $21.69 | $13.63 | $19.88 | +43.89% | 79,299,600 |
| Jul 1997 | $11.63 | $14.00 | $11.06 | $13.81 | +18.82% | 23,272,400 |
| Jun 1997 | $8.06 | $13.25 | $7.47 | $11.63 | +47.62% | 33,895,200 |
| May 1997 | $5.94 | $8.69 | $5.63 | $7.88 | – | 39,756,000 |
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% |