RAMBUS INC DEL

Ticker: RMBS CUSIP: 750917106 Class: EQTY

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 724,208 Value ($000) $66,547 Avg Close $98.40 Range $82.51 - $114.55

Q3 2025

Shares 768,538 Value ($000) $80,082 Avg Close $77.09 Range $61.16 - $109.15

Q2 2025

Shares 1,199,373 Value ($000) $76,784 Avg Close $53.58 Range $40.12 - $64.90

Q1 2025

Shares 1,109,115 Value ($000) $57,424 Avg Close $58.74 Range $50.01 - $69.15

Q4 2024

Shares 1,124,441 Value ($000) $59,438 Avg Close $50.98 Range $39.56 - $60.84

Q3 2024

Shares 1,193,862 Value ($000) $50,405 Avg Close $48.47 Range $37.42 - $67.74

Q2 2024

Shares 833,672 Value ($000) $48,987 Avg Close $57.16 Range $52.52 - $63.31

Q1 2024

Shares 811,686 Value ($000) $50,170 Avg Close $63.29 Range $53.11 - $76.38

Q4 2023

Shares 773,166 Value ($000) $52,769 Avg Close $62.29 Range $48.13 - $71.90

Q3 2023

Shares 280,925 Value ($000) $15,673 Avg Close $56.74 Range $48.51 - $66.22

Q2 2023

Shares 226,151 Value ($000) $14,512 Avg Close $55.06 Range $43.58 - $68.54

Q1 2023

Shares 63,754 Value ($000) $3,268 Avg Close $42.95 Range $34.77 - $51.31

Q4 2022

Shares 49,293 Value ($000) $1,766 Avg Close $33.82 Range $24.81 - $39.34

Q3 2022

Shares 41,859 Value ($000) $1,064 Avg Close $25.00 Range $20.00 - $28.79

Q2 2022

Shares 41,859 Value ($000) $900 Avg Close $24.73 Range $20.46 - $32.21

Q1 2022

Shares 42,466 Value ($000) $1,354 Avg Close $27.68 Range $22.83 - $33.75

Q4 2021

Shares 41,898 Value ($000) $1,231 Avg Close $25.43 Range $21.65 - $29.89

Q3 2021

Shares 73,901 Value ($000) $1,641 Avg Close $23.54 Range $22.19 - $25.19

Q2 2021

Shares 74,575 Value ($000) $1,768 Avg Close $20.13 Range $17.95 - $23.97

Q1 2021

Shares 95,753 Value ($000) $1,861 Avg Close $20.08 Range $17.44 - $22.30

Q4 2020

Shares 95,062 Value ($000) $1,660 Avg Close $15.69 Range $13.48 - $18.54

Q3 2020

Shares 85,001 Value ($000) $1,164 Avg Close $14.20 Range $13.08 - $15.61

Q2 2020

Shares 86,424 Value ($000) $1,314 Avg Close $14.09 Range $10.36 - $16.50

Q1 2020

Shares 102,647 Value ($000) $1,139 Avg Close $13.85 Range $9.01 - $16.98

Q4 2019

Shares 88,267 Value ($000) $1,216 Avg Close $13.42 Range $12.45 - $14.83

Q3 2019

Shares 43,916 Value ($000) $576 Avg Close $12.54 Range $11.23 - $14.29

Q2 2019

Shares 43,916 Value ($000) $529 Avg Close $11.46 Range $10.50 - $12.24

Q1 2019

Shares 42,750 Value ($000) $447 Avg Close $9.60 Range $7.55 - $10.93

Q4 2018

Shares 46,174 Value ($000) $354 Avg Close $8.69 Range $7.17 - $10.99

Q3 2018

Shares 43,071 Value ($000) $470 Avg Close $12.17 Range $10.76 - $13.61

Q2 2018

Shares 43,071 Value ($000) $540 Avg Close $13.52 Range $12.54 - $14.30

Q1 2018

Shares 47,409 Value ($000) $637 Avg Close $13.39 Range $11.85 - $14.63

Q4 2017

Shares 49,069 Value ($000) $698 Avg Close $14.38 Range $13.32 - $15.50

Q3 2017

Shares 49,069 Value ($000) $655 Avg Close $12.85 Range $11.30 - $13.64

Q2 2017

Shares 49,069 Value ($000) $561 Avg Close $12.28 Range $11.39 - $13.41

Q1 2017

Shares 44,190 Value ($000) $581 Avg Close $13.14 Range $12.37 - $14.24

Q4 2016

Shares 44,190 Value ($000) $608 Avg Close $12.95 Range $11.44 - $14.39

Q3 2016

Shares 50,955 Value ($000) $637 Avg Close $13.21 Range $11.42 - $14.50

Q2 2016

Shares 50,955 Value ($000) $616 Avg Close $12.19 Range $11.13 - $13.97

Q1 2016

Shares 50,955 Value ($000) $701 Avg Close $12.40 Range $10.66 - $13.99

Q4 2015

Shares 50,955 Value ($000) $591 Avg Close $11.54 Range $9.86 - $14.07

Q3 2015

Shares 50,955 Value ($000) $601 Avg Close $12.99 Range $10.36 - $14.80

Q2 2015

Shares 61,379 Value ($000) $889 Avg Close $14.29 Range $12.44 - $15.49

Q1 2015

Shares 66,753 Value ($000) $839 Avg Close $11.76 Range $10.01 - $12.88

Q4 2014

Shares 73,900 Value ($000) $820 Avg Close $11.33 Range $9.87 - $12.55

Q3 2014

Shares 73,900 Value ($000) $922 Avg Close $12.62 Range $11.27 - $14.77

Q2 2014

Shares 73,900 Value ($000) $1,057 Avg Close $12.36 Range $10.74 - $14.82

Q1 2014

Shares 73,900 Value ($000) $794 Avg Close $9.38 Range $8.38 - $11.00

Q4 2013

Shares 73,900 Value ($000) $700 Avg Close $9.01 Range $8.15 - $10.57

Q3 2013

Shares 73,900 Value ($000) $695 Avg Close $9.16 Range $7.95 - $10.85

Q2 2013

Shares 73,900 Value ($000) $635 Avg Close $7.45 Range $5.31 - $8.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	724,208	$66,547	$98.40	$82.51 - $114.55
Q3 2025	768,538	$80,082	$77.09	$61.16 - $109.15
Q2 2025	1,199,373	$76,784	$53.58	$40.12 - $64.90
Q1 2025	1,109,115	$57,424	$58.74	$50.01 - $69.15
Q4 2024	1,124,441	$59,438	$50.98	$39.56 - $60.84
Q3 2024	1,193,862	$50,405	$48.47	$37.42 - $67.74
Q2 2024	833,672	$48,987	$57.16	$52.52 - $63.31
Q1 2024	811,686	$50,170	$63.29	$53.11 - $76.38
Q4 2023	773,166	$52,769	$62.29	$48.13 - $71.90
Q3 2023	280,925	$15,673	$56.74	$48.51 - $66.22
Q2 2023	226,151	$14,512	$55.06	$43.58 - $68.54
Q1 2023	63,754	$3,268	$42.95	$34.77 - $51.31
Q4 2022	49,293	$1,766	$33.82	$24.81 - $39.34
Q3 2022	41,859	$1,064	$25.00	$20.00 - $28.79
Q2 2022	41,859	$900	$24.73	$20.46 - $32.21
Q1 2022	42,466	$1,354	$27.68	$22.83 - $33.75
Q4 2021	41,898	$1,231	$25.43	$21.65 - $29.89
Q3 2021	73,901	$1,641	$23.54	$22.19 - $25.19
Q2 2021	74,575	$1,768	$20.13	$17.95 - $23.97
Q1 2021	95,753	$1,861	$20.08	$17.44 - $22.30
Q4 2020	95,062	$1,660	$15.69	$13.48 - $18.54
Q3 2020	85,001	$1,164	$14.20	$13.08 - $15.61
Q2 2020	86,424	$1,314	$14.09	$10.36 - $16.50
Q1 2020	102,647	$1,139	$13.85	$9.01 - $16.98
Q4 2019	88,267	$1,216	$13.42	$12.45 - $14.83
Q3 2019	43,916	$576	$12.54	$11.23 - $14.29
Q2 2019	43,916	$529	$11.46	$10.50 - $12.24
Q1 2019	42,750	$447	$9.60	$7.55 - $10.93
Q4 2018	46,174	$354	$8.69	$7.17 - $10.99
Q3 2018	43,071	$470	$12.17	$10.76 - $13.61
Q2 2018	43,071	$540	$13.52	$12.54 - $14.30
Q1 2018	47,409	$637	$13.39	$11.85 - $14.63
Q4 2017	49,069	$698	$14.38	$13.32 - $15.50
Q3 2017	49,069	$655	$12.85	$11.30 - $13.64
Q2 2017	49,069	$561	$12.28	$11.39 - $13.41
Q1 2017	44,190	$581	$13.14	$12.37 - $14.24
Q4 2016	44,190	$608	$12.95	$11.44 - $14.39
Q3 2016	50,955	$637	$13.21	$11.42 - $14.50
Q2 2016	50,955	$616	$12.19	$11.13 - $13.97
Q1 2016	50,955	$701	$12.40	$10.66 - $13.99
Q4 2015	50,955	$591	$11.54	$9.86 - $14.07
Q3 2015	50,955	$601	$12.99	$10.36 - $14.80
Q2 2015	61,379	$889	$14.29	$12.44 - $15.49
Q1 2015	66,753	$839	$11.76	$10.01 - $12.88
Q4 2014	73,900	$820	$11.33	$9.87 - $12.55
Q3 2014	73,900	$922	$12.62	$11.27 - $14.77
Q2 2014	73,900	$1,057	$12.36	$10.74 - $14.82
Q1 2014	73,900	$794	$9.38	$8.38 - $11.00
Q4 2013	73,900	$700	$9.01	$8.15 - $10.57
Q3 2013	73,900	$695	$9.16	$7.95 - $10.85
Q2 2013	73,900	$635	$7.45	$5.31 - $8.99