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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	111.11	111.7	111.7	114.18	109.84	6,547
November 07, 2025	103.02	101.54	101.54	104.99	100.88	1,254
November 06, 2025	108	106.63	106.63	109.08	103.97	1,175
November 05, 2025	101	108.22	108.22	108.29	101	1,138
November 04, 2025	102.49	101.48	101.48	103.02	100.51	1,819
November 03, 2025	103.98	104.13	104.13	105.11	102.77	3,347
October 31, 2025	110	107.39	107.39	110.14	102.35	8,736
October 30, 2025	110.11	107.07	107.07	110.5	107.07	4,609
October 29, 2025	103.75	112.07	112.07	112.19	103.75	6,070
October 28, 2025	93.5	104.56	104.56	104.56	93.5	13,469
October 27, 2025	110	112.55	112.55	114.1	108.89	4,889
October 24, 2025	102	107.81	107.81	108.32	102	4,756
October 23, 2025	94.75	101.33	101.33	101.33	94	1,998
October 22, 2025	96.49	94.29	95.59	98	92.71	1,149
October 21, 2025	98.02	97.36	97.07	98.05	96.28	634
October 20, 2025	98	98.87	98.87	99.98	97.22	2,175
October 17, 2025	95	95.4	95.4	98.24	94.89	8,850
October 16, 2025	98.48	97.66	97.66	100.99	97.27	4,701
October 15, 2025	97.27	96.96	96.96	97.97	95.52	7,896
October 14, 2025	93.6	94.11	94.11	97.01	93.18	555
October 13, 2025	93.52	96.12	96.12	96.12	93.44	1,396
October 10, 2025	98.81	92.62	92.62	98.81	91	10,047
October 09, 2025	100.59	97.43	97.43	100.6	96.27	1,836
October 08, 2025	97.48	98.72	98.69	99.5	95.81	1,710
October 07, 2025	101	100.9	100.9	101.35	95.94	3,258
October 06, 2025	100.33	103.52	103.52	103.8	99.5	2,124
October 03, 2025	104.91	98.26	98.26	105.05	98.26	970
October 02, 2025	104.73	102.92	102.73	105.69	102.59	494
October 01, 2025	104.2	102.68	102.68	104.58	101	1,153
September 30, 2025	103.32	102.67	102.67	106.18	102.67	2,652
September 29, 2025	103.7	104.5	104.5	106.65	103.7	1,445
September 26, 2025	100.42	101.85	102.04	102.28	99.16	1,881
September 25, 2025	97.5	100.39	100.39	101.11	95.5	3,077
September 24, 2025	103.75	98.52	98.52	103.75	98.27	2,025
September 23, 2025	107.49	103.91	103.87	109.13	101.52	1,882
September 22, 2025	102.4	106.76	106.76	107.06	102.35	1,277
September 19, 2025	107.45	103.92	103.92	107.45	101.25	16,779
September 18, 2025	98.3	104.83	104.83	104.83	98.3	10,374
September 17, 2025	96.75	94.77	94.77	99.83	94.77	8,634
September 16, 2025	96.89	96.35	96.15	98.62	94.96	2,257
September 15, 2025	87	96.81	96.81	100.73	86.33	7,884
September 12, 2025	88.82	87.3	87.3	89.01	85.95	1,503
September 11, 2025	77.97	87.33	87.33	89.73	77.85	7,019
September 10, 2025	75.5	77.42	77.42	77.52	75.5	2,123
September 09, 2025	73.34	75.46	75.46	75.46	73	782
September 08, 2025	76.42	72.5	72.5	76.55	72.5	642
September 05, 2025	76.97	74.91	75.09	78.21	74.72	9,220
September 04, 2025	73.49	74.78	74.78	74.78	73.1	3,285
September 03, 2025	74.5	73	73	74.79	73	1,784
September 02, 2025	71.61	73.06	73.06	73.14	70.91	5,552
August 29, 2025	80.5	78.25	78.25	81.25	74.3	4,755
August 28, 2025	75.65	80.94	80.94	81.06	75.31	6,496
August 27, 2025	74.9	76.04	76.04	76.06	74.33	2,115
August 26, 2025	73.3	75.06	75.06	75.61	73.3	494
August 22, 2025	70.53	74.24	74.22	74.36	70.53	525
August 21, 2025	69.46	70.31	70.31	71.03	69.13	1,568
August 20, 2025	68	69.11	69.11	70	67.2	4,047
August 19, 2025	75.13	71.14	71.14	75.38	70.9	5,589
August 18, 2025	74.15	75.15	75.15	75.46	73.65	1,011
August 15, 2025	74.75	73.88	73.88	75.58	73.69	888

Rambus Inc. (0QYL.L) LSE