Rambus Inc. (LON:0QYL)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 78.68
-1.99 (-2.47%)
Nov 10, 2026, 5:09 PM GMT
LON:0QYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 81.84 | 83.01 | 78.48 | 78.68 | 78.68 | -2.47% | 337 |
| Nov 9, 2026 | 73.55 | 81.35 | 72.11 | 80.67 | 80.67 | 8.75% | 2,567 |
| Nov 6, 2026 | 71.91 | 77.02 | 71.00 | 74.18 | 74.18 | 4.77% | 1,289 |
| Nov 5, 2026 | 84.00 | 84.00 | 68.19 | 70.80 | 70.80 | -13.71% | 5,589 |
| Nov 4, 2026 | 90.09 | 90.70 | 79.71 | 82.05 | 82.05 | -6.51% | 1,396 |
| Nov 3, 2026 | 85.00 | 89.35 | 83.69 | 87.76 | 87.76 | 3.77% | 259 |
| Nov 2, 2026 | 87.01 | 87.50 | 84.00 | 84.57 | 84.57 | 2.43% | 1,119 |
| Oct 30, 2026 | 85.01 | 88.63 | 82.13 | 82.56 | 82.56 | -7.93% | 1,999 |
| Oct 29, 2026 | 87.27 | 91.78 | 87.27 | 89.67 | 89.67 | 0.18% | 1,766 |
| Oct 28, 2026 | 90.05 | 91.91 | 88.14 | 89.51 | 89.51 | 1.18% | 1,495 |
| Oct 27, 2026 | 87.50 | 94.07 | 85.47 | 88.47 | 88.47 | -3.82% | 4,659 |
| Oct 26, 2026 | 85.65 | 91.98 | 83.40 | 91.98 | 91.98 | 5.40% | 1,061 |
| Oct 23, 2026 | 87.20 | 89.49 | 84.15 | 87.27 | 87.27 | 1.02% | 457 |
| Oct 22, 2026 | 87.49 | 90.44 | 85.73 | 86.39 | 86.39 | -7.30% | 685 |
| Oct 21, 2026 | 96.04 | 96.04 | 92.39 | 93.19 | 93.19 | -0.65% | 1,830 |
| Oct 20, 2026 | 92.00 | 94.67 | 89.70 | 93.80 | 93.80 | 2.06% | 172 |
| Oct 19, 2026 | 90.00 | 94.13 | 88.39 | 91.91 | 91.91 | 3.74% | 1,830 |
| Oct 16, 2026 | 91.65 | 94.12 | 88.26 | 88.60 | 88.60 | -4.05% | 4,427 |
| Oct 15, 2026 | 90.16 | 93.46 | 87.09 | 92.34 | 92.34 | 0.03% | 1,982 |
| Oct 14, 2026 | 98.66 | 98.66 | 91.97 | 92.31 | 92.31 | -5.80% | 1,405 |
| Oct 13, 2026 | 99.36 | 102.10 | 95.82 | 97.99 | 97.99 | -4.08% | 3,360 |
| Oct 12, 2026 | 107.26 | 108.00 | 101.51 | 102.16 | 102.16 | -4.25% | 964 |
| Oct 9, 2026 | 110.21 | 112.69 | 104.32 | 106.69 | 106.69 | -2.07% | 1,942 |
| Oct 8, 2026 | 108.81 | 111.55 | 106.18 | 108.95 | 108.95 | -1.88% | 6,934 |
| Oct 7, 2026 | 110.88 | 114.00 | 108.81 | 111.04 | 111.04 | -2.75% | 1,265 |
| Oct 6, 2026 | 108.81 | 114.31 | 108.81 | 114.19 | 114.19 | 3.69% | 1,793 |
| Oct 5, 2026 | 113.28 | 114.69 | 108.87 | 110.12 | 110.12 | -1.29% | 6,337 |
| Oct 2, 2026 | 110.00 | 113.14 | 107.20 | 111.56 | 111.56 | 4.33% | 2,160 |
| Oct 1, 2026 | 109.65 | 109.68 | 105.49 | 106.93 | 106.93 | 2.53% | 1,856 |
| Sep 30, 2026 | 103.51 | 105.95 | 101.53 | 104.29 | 104.29 | 1.54% | 1,181 |
| Sep 29, 2026 | 102.33 | 105.90 | 101.91 | 102.71 | 102.71 | 0.73% | 756 |
| Sep 28, 2026 | 102.00 | 105.00 | 99.50 | 101.97 | 101.97 | -2.80% | 4,378 |
| Sep 25, 2026 | 105.50 | 108.00 | 103.23 | 104.91 | 104.91 | 0.50% | 2,594 |
| Sep 24, 2026 | 103.00 | 108.37 | 98.26 | 104.39 | 104.39 | 2.27% | 2,751 |
| Sep 23, 2026 | 107.00 | 107.00 | 100.16 | 102.07 | 102.07 | -2.28% | 3,221 |
| Sep 22, 2026 | 96.39 | 106.61 | 91.15 | 104.45 | 104.45 | 7.41% | 8,205 |
| Sep 21, 2026 | 89.28 | 98.02 | 88.35 | 97.24 | 97.24 | 13.40% | 5,759 |
| Sep 18, 2026 | 85.56 | 88.57 | 84.99 | 85.75 | 85.75 | 0.70% | 841 |
| Sep 17, 2026 | 83.46 | 86.00 | 82.90 | 85.15 | 85.15 | 3.07% | 3,124 |
| Sep 16, 2026 | 84.96 | 86.00 | 81.88 | 82.61 | 82.61 | 0.34% | 3,702 |
| Sep 15, 2026 | 79.91 | 82.54 | 79.63 | 82.33 | 82.33 | 1.19% | 876 |
| Sep 14, 2026 | 84.93 | 84.93 | 80.39 | 81.36 | 81.36 | -6.97% | 2,648 |
| Sep 11, 2026 | 86.20 | 88.00 | 85.00 | 87.46 | 87.46 | 1.65% | 770 |
| Sep 10, 2026 | 86.00 | 87.29 | 84.07 | 86.04 | 86.04 | -1.70% | 1,059 |
| Sep 9, 2026 | 88.02 | 89.67 | 84.00 | 87.53 | 87.53 | -0.92% | 24,784 |
| Sep 8, 2026 | 87.92 | 88.59 | 86.10 | 88.34 | 88.34 | 4.13% | 1,962 |
| Sep 4, 2026 | 85.03 | 87.00 | 83.84 | 84.84 | 84.84 | 0.31% | 1,471 |
| Sep 3, 2026 | 85.40 | 85.70 | 81.50 | 84.58 | 84.58 | 1.06% | 3,989 |
| Sep 2, 2026 | 84.40 | 85.24 | 82.28 | 83.69 | 83.69 | 0.23% | 1,083 |
| Sep 1, 2026 | 87.68 | 87.68 | 83.05 | 83.50 | 83.50 | -3.71% | 1,717 |