Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0043

0.0000

(0.00%)

At close: 02:56PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0035	0.0043	0.0035	0.0043	0.0043	380,300
Apr 30, 2024	0.0035	0.0046	0.0035	0.0043	0.0043	347,800
Apr 29, 2024	0.0048	0.0048	0.0042	0.0046	0.0046	2,659,400
Apr 26, 2024	0.0043	0.0044	0.0042	0.0043	0.0043	393,200
Apr 25, 2024	0.0047	0.0047	0.0041	0.0043	0.0043	520,600
Apr 24, 2024	0.0045	0.0046	0.0042	0.0042	0.0042	1,549,100
Apr 23, 2024	0.0047	0.0047	0.0043	0.0045	0.0045	250,900
Apr 22, 2024	0.0043	0.0045	0.0043	0.0045	0.0045	57,800
Apr 19, 2024	0.0042	0.0043	0.0042	0.0043	0.0043	42,000
Apr 18, 2024	0.0044	0.0044	0.0042	0.0043	0.0043	1,342,900
Apr 17, 2024	0.0043	0.0044	0.0043	0.0044	0.0044	966,600
Apr 16, 2024	0.0043	0.0048	0.0043	0.0047	0.0047	908,800
Apr 15, 2024	0.0048	0.0048	0.0043	0.0043	0.0043	88,100
Apr 12, 2024	0.0044	0.0047	0.0043	0.0044	0.0044	1,300,900
Apr 11, 2024	0.0042	0.0048	0.0042	0.0044	0.0044	270,900
Apr 10, 2024	0.0046	0.0047	0.0043	0.0045	0.0045	203,800
Apr 09, 2024	0.0046	0.0047	0.0044	0.0046	0.0046	302,800
Apr 08, 2024	0.0048	0.0048	0.0043	0.0044	0.0044	1,367,100
Apr 05, 2024	0.0043	0.0046	0.0043	0.0046	0.0046	572,300
Apr 04, 2024	0.0046	0.0046	0.0043	0.0043	0.0043	424,200
Apr 03, 2024	0.0046	0.0046	0.0042	0.0045	0.0045	447,500
Apr 02, 2024	0.0044	0.0046	0.0043	0.0046	0.0046	273,500
Apr 01, 2024	0.0041	0.0046	0.0041	0.0044	0.0044	849,000
Mar 28, 2024	0.0041	0.0047	0.0041	0.0046	0.0046	255,300
Mar 27, 2024	0.0049	0.0049	0.0043	0.0045	0.0045	105,700
Mar 26, 2024	0.0045	0.0048	0.0042	0.0047	0.0047	4,655,800
Mar 25, 2024	0.0010	0.0048	0.0010	0.0045	0.0045	4,595,500
Mar 22, 2024	0.0045	0.0048	0.0045	0.0046	0.0046	413,500
Mar 21, 2024	0.0048	0.0048	0.0045	0.0045	0.0045	644,200
Mar 20, 2024	0.0043	0.0048	0.0043	0.0045	0.0045	4,635,100
Mar 19, 2024	0.0044	0.0049	0.0043	0.0043	0.0043	3,691,600
Mar 18, 2024	0.0045	0.0049	0.0044	0.0045	0.0045	3,486,300
Mar 15, 2024	0.0046	0.0049	0.0045	0.0046	0.0046	281,900
Mar 14, 2024	0.0045	0.0050	0.0045	0.0046	0.0046	892,300
Mar 13, 2024	0.0047	0.0050	0.0045	0.0045	0.0045	1,815,000
Mar 12, 2024	0.0046	0.0050	0.0045	0.0048	0.0048	745,000
Mar 11, 2024	0.0048	0.0050	0.0047	0.0047	0.0047	609,800
Mar 08, 2024	0.0049	0.0050	0.0048	0.0049	0.0049	1,246,200
Mar 07, 2024	0.0049	0.0050	0.0048	0.0049	0.0049	490,300
Mar 06, 2024	0.0045	0.0049	0.0045	0.0049	0.0049	1,203,500
Mar 05, 2024	0.0043	0.0047	0.0043	0.0046	0.0046	232,400
Mar 04, 2024	0.0048	0.0048	0.0047	0.0047	0.0047	631,200
Mar 01, 2024	0.0046	0.0048	0.0045	0.0048	0.0048	1,147,800
Feb 29, 2024	0.0050	0.0050	0.0047	0.0049	0.0049	1,576,700
Feb 28, 2024	0.0050	0.0050	0.0046	0.0050	0.0050	1,685,100
Feb 27, 2024	0.0051	0.0051	0.0047	0.0047	0.0047	1,289,900
Feb 26, 2024	0.0050	0.0051	0.0047	0.0047	0.0047	1,831,100
Feb 23, 2024	0.0045	0.0050	0.0045	0.0048	0.0048	238,800
Feb 22, 2024	0.0049	0.0050	0.0048	0.0048	0.0048	628,700
Feb 21, 2024	0.0046	0.0050	0.0046	0.0048	0.0048	1,654,300
Feb 20, 2024	0.0048	0.0049	0.0046	0.0046	0.0046	1,665,900
Feb 16, 2024	0.0048	0.0050	0.0048	0.0050	0.0050	697,400
Feb 15, 2024	0.0048	0.0050	0.0048	0.0049	0.0049	1,748,400
Feb 14, 2024	0.0046	0.0050	0.0046	0.0048	0.0048	1,862,300
Feb 13, 2024	0.0054	0.0054	0.0043	0.0046	0.0046	3,570,400
Feb 12, 2024	0.0047	0.0050	0.0047	0.0049	0.0049	230,500
Feb 09, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	61,000
Feb 08, 2024	0.0047	0.0055	0.0047	0.0050	0.0050	859,900
Feb 07, 2024	0.0050	0.0053	0.0045	0.0053	0.0053	1,867,500
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	149,200
Feb 05, 2024	0.0053	0.0053	0.0047	0.0049	0.0049	1,311,500
Feb 02, 2024	0.0055	0.0055	0.0047	0.0053	0.0053	1,439,400
Feb 01, 2024	0.0055	0.0055	0.0047	0.0047	0.0047	112,000
Jan 31, 2024	0.0047	0.0050	0.0045	0.0047	0.0047	686,500
Jan 30, 2024	0.0047	0.0050	0.0047	0.0050	0.0050	307,700
Jan 29, 2024	0.0050	0.0050	0.0047	0.0050	0.0050	444,600
Jan 26, 2024	0.0050	0.0052	0.0047	0.0047	0.0047	2,663,000
Jan 25, 2024	0.0047	0.0050	0.0047	0.0047	0.0047	610,700
Jan 24, 2024	0.0046	0.0048	0.0046	0.0047	0.0047	364,900
Jan 23, 2024	0.0045	0.0051	0.0045	0.0047	0.0047	53,200
Jan 22, 2024	0.0045	0.0050	0.0044	0.0045	0.0045	1,179,600
Jan 19, 2024	0.0046	0.0050	0.0045	0.0045	0.0045	431,300
Jan 18, 2024	0.0053	0.0054	0.0046	0.0049	0.0049	397,100
Jan 17, 2024	0.0045	0.0055	0.0045	0.0054	0.0054	7,477,600
Jan 16, 2024	0.0046	0.0047	0.0045	0.0047	0.0047	2,622,200
Jan 12, 2024	0.0043	0.0046	0.0043	0.0046	0.0046	1,478,400
Jan 11, 2024	0.0047	0.0047	0.0043	0.0046	0.0046	605,300
Jan 10, 2024	0.0050	0.0050	0.0041	0.0043	0.0043	614,000
Jan 09, 2024	0.0045	0.0049	0.0041	0.0042	0.0042	4,309,500
Jan 08, 2024	0.0047	0.0049	0.0045	0.0045	0.0045	2,140,100
Jan 05, 2024	0.0050	0.0050	0.0045	0.0046	0.0046	145,000
Jan 04, 2024	0.0050	0.0050	0.0044	0.0050	0.0050	1,430,700
Jan 03, 2024	0.0055	0.0055	0.0043	0.0050	0.0050	1,290,200
Jan 02, 2024	0.0045	0.0049	0.0045	0.0049	0.0049	701,300
Dec 29, 2023	0.0050	0.0050	0.0047	0.0050	0.0050	807,600
Dec 28, 2023	0.0045	0.0049	0.0034	0.0047	0.0047	1,433,200
Dec 27, 2023	0.0049	0.0052	0.0041	0.0047	0.0047	5,559,000
Dec 26, 2023	0.0049	0.0051	0.0049	0.0050	0.0050	2,070,300
Dec 22, 2023	0.0049	0.0051	0.0049	0.0049	0.0049	1,418,600
Dec 21, 2023	0.0045	0.0056	0.0045	0.0049	0.0049	1,197,000
Dec 20, 2023	0.0050	0.0052	0.0050	0.0050	0.0050	385,100
Dec 19, 2023	0.0050	0.0053	0.0049	0.0050	0.0050	614,900
Dec 18, 2023	0.0050	0.0055	0.0050	0.0052	0.0052	2,131,700
Dec 15, 2023	0.0050	0.0055	0.0050	0.0054	0.0054	89,400
Dec 14, 2023	0.0050	0.0053	0.0050	0.0053	0.0053	2,625,900
Dec 13, 2023	0.0050	0.0052	0.0050	0.0052	0.0052	811,000
Dec 12, 2023	0.0050	0.0053	0.0050	0.0050	0.0050	2,253,000
Dec 11, 2023	0.0050	0.0052	0.0050	0.0052	0.0052	2,610,900
Dec 08, 2023	0.0054	0.0054	0.0050	0.0052	0.0052	597,800
Dec 07, 2023	0.0050	0.0054	0.0050	0.0050	0.0050	306,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0002(+0.03%)

CRUDE OIL79.11+0.11(+0.14%)

Bitcoin CAD78,469.09-4,105.01(-4.97%)

Rolls-Royce Holdings plc (RLLCF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0002(+0.03%)

CRUDE OIL
79.11
+0.11(+0.14%)

Bitcoin CAD
78,469.09
-4,105.01(-4.97%)