Canada Markets closed

Rolls-Royce Holdings plc (RLLCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0188-0.0010 (-5.05%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20210.01920.01990.01860.01880.01888,392,165
Oct. 21, 20210.02000.02200.01850.01980.01985,313,100
Oct. 20, 20210.02180.02210.02100.02100.02103,328,200
Oct. 19, 20210.02170.02200.02100.02160.02162,223,700
Oct. 18, 20210.02220.02220.02070.02190.02193,761,300
Oct. 15, 20210.02050.02200.02050.02200.022010,600,600
Oct. 14, 20210.01900.02170.01900.02040.02047,451,300
Oct. 13, 20210.01860.01900.01850.01880.01882,554,500
Oct. 12, 20210.01850.01890.01820.01880.01882,547,200
Oct. 11, 20210.01900.01900.01800.01800.01802,867,600
Oct. 08, 20210.01890.01890.01850.01890.01891,538,600
Oct. 07, 20210.01890.02000.01800.01850.01851,552,100
Oct. 06, 20210.01850.01850.01800.01800.01803,655,600
Oct. 05, 20210.01900.02000.01810.01840.01843,924,400
Oct. 04, 20210.01920.02180.01800.01830.01834,945,800
Oct. 01, 20210.01960.01960.01800.01920.01925,013,900
Sep. 30, 20210.02090.02090.01910.01960.01963,032,500
Sep. 29, 20210.02180.02180.02000.02010.02015,460,600
Sep. 28, 20210.02020.02400.01950.02040.020414,849,400
Sep. 27, 20210.02000.02220.01900.02190.021922,727,600
Sep. 24, 20210.01850.01850.01800.01850.01852,769,600
Sep. 23, 20210.01810.01850.01710.01830.01836,760,500
Sep. 22, 20210.01830.01850.01810.01810.01813,387,500
Sep. 21, 20210.01850.01850.01810.01830.01833,300,000
Sep. 20, 20210.01820.01850.01800.01800.01801,892,800
Sep. 17, 20210.01850.01850.01770.01820.01823,207,700
Sep. 16, 20210.01760.01790.01720.01770.01772,527,000
Sep. 15, 20210.01790.01800.01750.01760.01762,762,400
Sep. 14, 20210.01860.01860.01740.01750.01751,438,000
Sep. 13, 20210.01860.01860.01760.01800.01806,508,600
Sep. 10, 20210.01920.01920.01750.01820.01825,357,300
Sep. 09, 20210.01820.01820.01720.01800.01805,394,500
Sep. 08, 20210.01800.01880.01750.01760.01766,300,000
Sep. 07, 20210.01980.01980.01700.01830.018315,150,200
Sep. 03, 20210.01970.02000.01860.01900.019016,563,300
Sep. 02, 20210.02020.02040.01900.01970.01979,036,300
Sep. 01, 20210.02000.02150.01960.02020.020212,058,000
Aug. 31, 20210.02500.02500.02000.02010.020127,515,000
Aug. 30, 20210.02100.02200.01960.02100.02108,327,200
Aug. 27, 20210.02190.02200.02000.02000.02009,480,500
Aug. 26, 20210.02190.02200.02100.02100.02103,177,600
Aug. 25, 20210.02250.02300.02140.02210.02213,811,400
Aug. 24, 20210.02210.02270.02100.02250.02254,290,500
Aug. 23, 20210.02200.02220.02100.02220.02222,638,300
Aug. 20, 20210.02170.02250.02170.02180.02181,336,300
Aug. 19, 20210.02000.02400.02000.02170.02172,977,500
Aug. 18, 20210.02000.02330.02000.02250.02257,680,800
Aug. 17, 20210.02200.02300.02150.02230.02235,375,200
Aug. 16, 20210.02050.02300.02050.02200.02203,506,800
Aug. 13, 20210.02000.02380.02000.02290.02291,775,300
Aug. 12, 20210.01500.02440.01500.02280.02281,029,200
Aug. 11, 20210.02330.02350.02000.02280.02284,527,600
Aug. 10, 20210.02420.02500.02200.02320.02325,536,300
Aug. 09, 20210.02500.02550.02370.02420.02422,039,900
Aug. 06, 20210.02300.02600.02290.02500.02506,113,600
Aug. 05, 20210.02150.02450.02150.02350.02357,123,600
Aug. 04, 20210.02390.02470.02280.02300.02305,348,700
Aug. 03, 20210.02330.02500.02300.02390.02393,868,800
Aug. 02, 20210.02500.02500.02220.02310.02316,378,800
Jul. 30, 20210.02430.02500.02200.02380.02382,880,100
Jul. 29, 20210.02400.02600.02280.02430.02433,700,600
Jul. 28, 20210.02400.02900.02380.02400.02403,114,900
Jul. 27, 20210.02260.02430.02240.02390.02393,118,500
Jul. 26, 20210.02080.02510.02080.02350.02353,795,100
Jul. 23, 20210.02300.02500.02230.02390.02397,817,400
Jul. 22, 20210.02440.02490.02100.02250.02253,045,500
Jul. 21, 20210.02400.02500.02200.02360.02362,927,000
Jul. 20, 20210.02050.02450.02050.02310.02314,436,200
Jul. 19, 20210.02800.02800.01930.02260.022627,803,300
Jul. 16, 20210.03100.03500.02300.02560.025614,939,700
Jul. 15, 20210.02000.05050.02000.03070.030726,617,800
Jul. 14, 20210.02420.02420.02050.02160.02167,753,800
Jul. 13, 20210.00220.00240.00220.00240.00249,297,100
Jul. 12, 20210.00250.00260.00240.00240.00245,253,300
Jul. 09, 20210.00270.00270.00230.00250.002513,063,400
Jul. 08, 20210.00200.00290.00200.00260.002622,832,200
Jul. 07, 20210.00220.00330.00220.00290.00298,640,300
Jul. 06, 20210.00300.00330.00300.00310.00318,671,600
Jul. 02, 20210.00300.00320.00290.00300.003010,251,900
Jul. 01, 20210.00300.00320.00290.00300.00306,302,800
Jun. 30, 20210.00300.00330.00300.00300.003016,791,200
Jun. 29, 20210.00340.00350.00310.00330.003311,008,300
Jun. 28, 20210.00330.00370.00310.00340.00349,580,200
Jun. 25, 20210.00280.00380.00280.00340.00348,212,800
Jun. 24, 20210.00340.00350.00320.00330.003314,336,600
Jun. 23, 20210.00350.00410.00300.00350.00359,968,300
Jun. 22, 20210.00360.00410.00300.00360.003618,849,700
Jun. 21, 20210.00440.00440.00300.00370.003732,191,900
Jun. 18, 20210.00380.01260.00290.00300.003047,542,600
Jun. 17, 20210.00470.00550.00310.00370.003791,716,000
Jun. 16, 20210.00450.00500.00420.00470.004778,869,000
Jun. 15, 20210.00340.00500.00240.00410.0041119,934,500
Jun. 14, 20210.00250.00350.00250.00330.003371,752,900
Jun. 11, 20210.00160.00280.00160.00260.002659,527,500
Jun. 10, 20210.00150.00170.00150.00160.00163,262,500
Jun. 09, 20210.00190.00190.00100.00160.00166,202,100
Jun. 08, 20210.00160.00170.00150.00150.00156,164,900
Jun. 07, 20210.00150.00160.00140.00160.00164,914,600
Jun. 04, 20210.00160.00160.00150.00150.00153,477,000
Jun. 03, 20210.00140.00280.00140.00160.00163,218,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...