Rambus Inc. (LON:0QYL)
London · Delayed Price · Currency is GBP · Price in USD 104.39
0.00 (0.00%)
Sep 25, 2026, 4:56 PM GMT
LON:0QYL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 105.50 | 108.00 | 103.23 | 105.29 | 105.29 | 0.86% | 2,334 |
| 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 |
| Aug 31, 2026 | 87.60 | 88.00 | 85.00 | 86.72 | 86.72 | 1.61% | 862 |
| Aug 28, 2026 | 91.11 | 91.11 | 85.35 | 85.35 | 85.35 | -5.31% | 1,111 |
| Aug 27, 2026 | 91.50 | 94.00 | 89.84 | 90.14 | 90.14 | 0.31% | 852 |
| Aug 26, 2026 | 90.77 | 91.07 | 88.50 | 89.86 | 89.86 | 0.88% | 1,468 |
| Aug 25, 2026 | 89.00 | 91.61 | 88.37 | 89.08 | 89.08 | 1.50% | 2,472 |
| Aug 24, 2026 | 90.96 | 91.20 | 86.06 | 87.76 | 87.76 | -3.94% | 3,284 |
| Aug 21, 2026 | 94.24 | 94.66 | 89.85 | 91.36 | 91.36 | -0.15% | 930 |
| Aug 20, 2026 | 93.12 | 93.40 | 90.00 | 91.50 | 91.50 | 0.28% | 1,650 |
| Aug 19, 2026 | 92.50 | 96.86 | 89.11 | 91.24 | 91.24 | -1.08% | 2,033 |
| Aug 18, 2026 | 99.10 | 99.60 | 92.08 | 92.24 | 92.24 | -9.46% | 1,950 |
| Aug 17, 2026 | 100.85 | 104.16 | 100.85 | 101.88 | 101.88 | 2.60% | 3,225 |
| Aug 14, 2026 | 99.38 | 101.50 | 97.45 | 99.30 | 99.30 | -1.63% | 1,753 |
| Aug 13, 2026 | 101.10 | 103.00 | 99.00 | 100.95 | 100.95 | -1.11% | 1,615 |
| Aug 12, 2026 | 97.50 | 102.25 | 97.26 | 102.08 | 102.08 | 6.71% | 1,083 |
| Aug 11, 2026 | 97.65 | 99.08 | 93.86 | 95.66 | 95.66 | -2.70% | 920 |
| Aug 10, 2026 | 102.59 | 106.75 | 98.04 | 98.31 | 98.31 | -3.74% | 635 |
| Aug 7, 2026 | 98.50 | 103.10 | 97.45 | 102.13 | 102.13 | 3.31% | 942 |
| Aug 6, 2026 | 97.18 | 101.65 | 93.51 | 98.86 | 98.86 | 0.06% | 1,768 |
| Aug 5, 2026 | 103.00 | 103.95 | 98.26 | 98.80 | 98.80 | -1.37% | 3,150 |
| Aug 4, 2026 | 93.23 | 100.89 | 93.23 | 100.17 | 100.17 | 6.96% | 2,393 |
| Aug 3, 2026 | 92.00 | 94.27 | 86.80 | 93.65 | 93.65 | 1.92% | 5,123 |
| Jul 31, 2026 | 92.25 | 95.55 | 89.00 | 91.89 | 91.89 | 3.60% | 2,749 |
| Jul 30, 2026 | 82.20 | 90.50 | 82.20 | 88.70 | 88.70 | 2.56% | 4,757 |
| Jul 29, 2026 | 85.50 | 91.50 | 82.80 | 86.49 | 86.49 | -0.60% | 2,760 |
| Jul 28, 2026 | 94.50 | 96.50 | 86.21 | 87.01 | 87.01 | -7.32% | 3,540 |
| Jul 27, 2026 | 99.29 | 100.99 | 91.69 | 93.88 | 93.88 | -3.99% | 4,711 |
| Jul 24, 2026 | 103.00 | 106.00 | 95.69 | 97.78 | 97.78 | -3.67% | 919 |
| Jul 23, 2026 | 105.00 | 106.94 | 100.00 | 101.50 | 101.50 | -3.61% | 1,722 |
| Jul 22, 2026 | 104.36 | 106.55 | 101.50 | 105.30 | 105.30 | -0.55% | 881 |
| Jul 21, 2026 | 105.00 | 109.00 | 103.59 | 105.88 | 105.88 | 2.98% | 1,227 |
| Jul 20, 2026 | 102.15 | 106.63 | 102.15 | 102.82 | 102.82 | 0.06% | 1,273 |
| Jul 17, 2026 | 100.21 | 105.23 | 92.75 | 102.76 | 102.76 | 1.71% | 1,917 |