Rambus Inc. - 0QYL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.96	104.19	104.19	106.87	101.7	828
February 19, 2026	105.8	102.48	102.48	105.8	101.49	1,324
February 18, 2026	100	105.45	105.45	105.96	100	175
February 17, 2026	99	102.33	102.33	102.61	97.33	521
February 13, 2026	99	101.51	101.51	102.18	95	1,190
February 12, 2026	101.24	96.29	96.29	101.99	94.61	1,049
February 11, 2026	103.91	102.73	102.73	108	101.66	3,793
February 10, 2026	109.31	107.67	108.44	114.99	105.56	1,031
February 09, 2026	110	111.87	111.87	111.87	106	3,696
February 06, 2026	94.6	106.94	106.94	107.79	94.6	4,291
February 05, 2026	97.01	99.39	99.39	101.46	95.8	1,988
February 04, 2026	98.47	98.8	98.8	100.78	94.96	2,839
February 03, 2026	97	92.89	92.89	111.58	92	15,043
February 02, 2026	109.86	126.38	126.38	126.45	109.86	9,322
January 30, 2026	122.5	120.96	120.96	128.8	120	6,883
January 29, 2026	126.55	119.51	119.51	126.55	114.93	2,198
January 28, 2026	119.25	123.37	123.37	123.37	115.7	2,669
January 27, 2026	117.8	119.02	119.02	119.05	115.75	9,326
January 26, 2026	114.5	115.38	115.38	118.39	112.69	2,471
January 23, 2026	125	114.52	114.49	125	113.54	4,464
January 22, 2026	132.18	125.24	125.24	136	122.58	6,256
January 21, 2026	111.2	124.15	124.15	131.01	111.2	15,454
January 20, 2026	103	109.91	109.91	113.79	101.98	4,323
January 16, 2026	105.52	106.78	106.9	107.83	104.27	358
January 15, 2026	102.5	107	107	107.96	102.5	2,141
January 14, 2026	95.48	97.83	98.27	101.06	95.01	1,462
January 13, 2026	95.52	96.44	96.44	97.24	93.3	4,001
January 12, 2026	93	92.71	92.71	94.22	91.5	486
January 09, 2026	92.16	94.76	94.76	95.15	91.76	635
January 08, 2026	91.39	89.45	89.45	91.61	88.68	2,401
January 07, 2026	96.39	90.42	90.42	96.47	90.42	2,803
January 06, 2026	99.49	98.03	97.83	99.49	93.54	1,876
January 05, 2026	106	97.95	97.95	106	97.18	2,120
January 02, 2026	95	98.36	98.36	99.22	95	1,294
December 31, 2025	94.74	92.95	92.95	95.04	92.73	152
December 30, 2025	94.34	94.89	94.89	96.06	93.72	735
December 29, 2025	92.93	92.45	92.45	93.77	92.2	241
December 24, 2025	94.19	93.94	93.86	94.69	93.56	22
December 23, 2025	95	94.72	94.72	95	93.98	108
December 22, 2025	98.3	95.05	95.05	98.81	95.05	1,091
December 19, 2025	92.15	96.54	96.54	96.82	92	1,104
December 18, 2025	95.5	91.9	91.9	95.5	90.19	1,058
December 17, 2025	95.5	92.23	92.23	97.89	91.57	4,224
December 16, 2025	92.7	93.91	93.91	95.99	92.7	5,987
December 15, 2025	95.79	94.64	94.64	97.31	93.75	262
December 12, 2025	104	98.02	98.02	105.19	97.54	2,160
December 11, 2025	104.7	105.22	105.22	106	101.61	2,610
December 10, 2025	103.62	104.59	104.05	106.57	103.62	2,260
December 09, 2025	102.63	104.58	104.58	104.63	102.14	898
December 08, 2025	102.5	103.95	103.95	104.43	102.09	853
December 05, 2025	99.99	101.92	101.92	102.14	99.99	142
December 04, 2025	97.09	99.11	99.11	99.46	96.51	574
December 03, 2025	96.19	96.71	96.71	97.5	94.09	3,621
December 02, 2025	95.92	96.99	96.99	99.71	95	3,414
December 01, 2025	93.5	94.65	94.65	94.9	93.01	616
November 28, 2025	94.93	94.77	94.77	95.5	94.27	429
November 26, 2025	93.98	94.58	94.14	94.58	92.42	1,766
November 25, 2025	91	89.52	89.52	91.76	88.41	657
November 24, 2025	88.5	92.65	92.77	92.91	88.49	340
November 21, 2025	85.01	86.81	86.81	88.47	83	639

Rambus Inc. (0QYL.L) LSE