RAMBUS INC DEL

Ticker: RMBS CUSIP: 750917106 Class: EQTY

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 113,988 Value ($000) $10,492 Avg Close $98.40 Range $82.51 - $114.55

Q3 2025

Shares 115,370 Value ($000) $12,022 Avg Close $77.09 Range $61.16 - $109.15

Q2 2025

Shares 121,209 Value ($000) $7,760 Avg Close $53.58 Range $40.12 - $64.90

Q1 2025

Shares 126,053 Value ($000) $6,526 Avg Close $58.74 Range $50.01 - $69.15

Q4 2024

Shares 128,151 Value ($000) $6,774 Avg Close $50.98 Range $39.56 - $60.84

Q3 2024

Shares 127,159 Value ($000) $5,369 Avg Close $48.47 Range $37.42 - $67.74

Q2 2024

Shares 131,645 Value ($000) $7,735 Avg Close $57.16 Range $52.52 - $63.31

Q1 2024

Shares 131,588 Value ($000) $8,133 Avg Close $63.29 Range $53.11 - $76.38

Q4 2023

Shares 128,110 Value ($000) $8,744 Avg Close $62.29 Range $48.13 - $71.90

Q3 2023

Shares 69,658 Value ($000) $3,886 Avg Close $56.74 Range $48.51 - $66.22

Q2 2023

Shares 44,247 Value ($000) $2,839 Avg Close $55.06 Range $43.58 - $68.54

Q1 2023

Shares 43,629 Value ($000) $2,236 Avg Close $42.95 Range $34.77 - $51.31

Q4 2022

Shares 42,969 Value ($000) $1,539 Avg Close $33.82 Range $24.81 - $39.34

Q3 2022

Shares 43,623 Value ($000) $1,109 Avg Close $25.00 Range $20.00 - $28.79

Q2 2022

Shares 44,232 Value ($000) $951 Avg Close $24.73 Range $20.46 - $32.21

Q1 2022

Shares 44,557 Value ($000) $1,421 Avg Close $27.68 Range $22.83 - $33.75

Q4 2021

Shares 54,983 Value ($000) $1,616 Avg Close $25.43 Range $21.65 - $29.89

Q3 2021

Shares 55,768 Value ($000) $1,238 Avg Close $23.54 Range $22.19 - $25.19

Q2 2021

Shares 63,115 Value ($000) $1,496 Avg Close $20.13 Range $17.95 - $23.97

Q1 2021

Shares 63,783 Value ($000) $1,240 Avg Close $20.08 Range $17.44 - $22.30

Q4 2020

Shares 67,849 Value ($000) $1,185 Avg Close $15.69 Range $13.48 - $18.54

Q3 2020

Shares 65,114 Value ($000) $891 Avg Close $14.20 Range $13.08 - $15.61

Q2 2020

Shares 67,241 Value ($000) $984 Avg Close $14.09 Range $10.36 - $16.50

Q1 2020

Shares 69,684 Value ($000) $773 Avg Close $13.85 Range $9.01 - $16.98

Q4 2019

Shares 65,682 Value ($000) $905 Avg Close $13.42 Range $12.45 - $14.83

Q3 2019

Shares 67,089 Value ($000) $894 Avg Close $12.54 Range $11.23 - $14.29

Q2 2019

Shares 67,422 Value ($000) $812 Avg Close $11.46 Range $10.50 - $12.24

Q1 2019

Shares 68,885 Value ($000) $720 Avg Close $9.60 Range $7.55 - $10.93

Q4 2018

Shares 66,649 Value ($000) $511 Avg Close $8.69 Range $7.17 - $10.99

Q3 2018

Shares 68,395 Value ($000) $747 Avg Close $12.17 Range $10.76 - $13.61

Q2 2018

Shares 78,125 Value ($000) $979 Avg Close $13.52 Range $12.54 - $14.30

Q1 2018

Shares 80,297 Value ($000) $1,078 Avg Close $13.39 Range $11.85 - $14.63

Q4 2017

Shares 82,599 Value ($000) $1,174 Avg Close $14.38 Range $13.32 - $15.50

Q3 2017

Shares 82,207 Value ($000) $1,097 Avg Close $12.85 Range $11.30 - $13.64

Q2 2017

Shares 85,901 Value ($000) $981 Avg Close $12.28 Range $11.39 - $13.41

Q1 2017

Shares 83,942 Value ($000) $1,103 Avg Close $13.14 Range $12.37 - $14.24

Q4 2016

Shares 73,710 Value ($000) $1,015 Avg Close $12.95 Range $11.44 - $14.39

Q3 2016

Shares 73,696 Value ($000) $921 Avg Close $13.21 Range $11.42 - $14.50

Q2 2016

Shares 73,425 Value ($000) $887 Avg Close $12.19 Range $11.13 - $13.97

Q1 2016

Shares 76,399 Value ($000) $1,056 Avg Close $12.40 Range $10.66 - $13.99

Q4 2015

Shares 75,275 Value ($000) $873 Avg Close $11.54 Range $9.86 - $14.07

Q3 2015

Shares 74,504 Value ($000) $880 Avg Close $12.99 Range $10.36 - $14.80

Q2 2015

Shares 72,517 Value ($000) $1,050 Avg Close $14.29 Range $12.44 - $15.49

Q1 2015

Shares 75,142 Value ($000) $945 Avg Close $11.76 Range $10.01 - $12.88

Q4 2014

Shares 72,227 Value ($000) $801 Avg Close $11.33 Range $9.87 - $12.55

Q3 2014

Shares 73,851 Value ($000) $922 Avg Close $12.62 Range $11.27 - $14.77

Q2 2014

Shares 71,350 Value ($000) $1,021 Avg Close $12.36 Range $10.74 - $14.82

Q1 2014

Shares 84,186 Value ($000) $905 Avg Close $9.38 Range $8.38 - $11.00

Q4 2013

Shares 84,370 Value ($000) $799 Avg Close $9.01 Range $8.15 - $10.57

Q3 2013

Shares 87,158 Value ($000) $820 Avg Close $9.16 Range $7.95 - $10.85

Q2 2013

Shares 90,183 Value ($000) $774 Avg Close $7.45 Range $5.31 - $8.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	113,988	$10,492	$98.40	$82.51 - $114.55
Q3 2025	115,370	$12,022	$77.09	$61.16 - $109.15
Q2 2025	121,209	$7,760	$53.58	$40.12 - $64.90
Q1 2025	126,053	$6,526	$58.74	$50.01 - $69.15
Q4 2024	128,151	$6,774	$50.98	$39.56 - $60.84
Q3 2024	127,159	$5,369	$48.47	$37.42 - $67.74
Q2 2024	131,645	$7,735	$57.16	$52.52 - $63.31
Q1 2024	131,588	$8,133	$63.29	$53.11 - $76.38
Q4 2023	128,110	$8,744	$62.29	$48.13 - $71.90
Q3 2023	69,658	$3,886	$56.74	$48.51 - $66.22
Q2 2023	44,247	$2,839	$55.06	$43.58 - $68.54
Q1 2023	43,629	$2,236	$42.95	$34.77 - $51.31
Q4 2022	42,969	$1,539	$33.82	$24.81 - $39.34
Q3 2022	43,623	$1,109	$25.00	$20.00 - $28.79
Q2 2022	44,232	$951	$24.73	$20.46 - $32.21
Q1 2022	44,557	$1,421	$27.68	$22.83 - $33.75
Q4 2021	54,983	$1,616	$25.43	$21.65 - $29.89
Q3 2021	55,768	$1,238	$23.54	$22.19 - $25.19
Q2 2021	63,115	$1,496	$20.13	$17.95 - $23.97
Q1 2021	63,783	$1,240	$20.08	$17.44 - $22.30
Q4 2020	67,849	$1,185	$15.69	$13.48 - $18.54
Q3 2020	65,114	$891	$14.20	$13.08 - $15.61
Q2 2020	67,241	$984	$14.09	$10.36 - $16.50
Q1 2020	69,684	$773	$13.85	$9.01 - $16.98
Q4 2019	65,682	$905	$13.42	$12.45 - $14.83
Q3 2019	67,089	$894	$12.54	$11.23 - $14.29
Q2 2019	67,422	$812	$11.46	$10.50 - $12.24
Q1 2019	68,885	$720	$9.60	$7.55 - $10.93
Q4 2018	66,649	$511	$8.69	$7.17 - $10.99
Q3 2018	68,395	$747	$12.17	$10.76 - $13.61
Q2 2018	78,125	$979	$13.52	$12.54 - $14.30
Q1 2018	80,297	$1,078	$13.39	$11.85 - $14.63
Q4 2017	82,599	$1,174	$14.38	$13.32 - $15.50
Q3 2017	82,207	$1,097	$12.85	$11.30 - $13.64
Q2 2017	85,901	$981	$12.28	$11.39 - $13.41
Q1 2017	83,942	$1,103	$13.14	$12.37 - $14.24
Q4 2016	73,710	$1,015	$12.95	$11.44 - $14.39
Q3 2016	73,696	$921	$13.21	$11.42 - $14.50
Q2 2016	73,425	$887	$12.19	$11.13 - $13.97
Q1 2016	76,399	$1,056	$12.40	$10.66 - $13.99
Q4 2015	75,275	$873	$11.54	$9.86 - $14.07
Q3 2015	74,504	$880	$12.99	$10.36 - $14.80
Q2 2015	72,517	$1,050	$14.29	$12.44 - $15.49
Q1 2015	75,142	$945	$11.76	$10.01 - $12.88
Q4 2014	72,227	$801	$11.33	$9.87 - $12.55
Q3 2014	73,851	$922	$12.62	$11.27 - $14.77
Q2 2014	71,350	$1,021	$12.36	$10.74 - $14.82
Q1 2014	84,186	$905	$9.38	$8.38 - $11.00
Q4 2013	84,370	$799	$9.01	$8.15 - $10.57
Q3 2013	87,158	$820	$9.16	$7.95 - $10.85
Q2 2013	90,183	$774	$7.45	$5.31 - $8.99