Rolls-Royce Holdings plc (RYCEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:24PM 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 |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.20 | 5.23 | 5.05 | 5.17 | 5.17 | 43,100 |
| Apr 29, 2024 | 5.14 | 5.25 | 5.14 | 5.23 | 5.23 | 29,300 |
| Apr 26, 2024 | 5.10 | 5.30 | 5.10 | 5.28 | 5.28 | 58,900 |
| Apr 25, 2024 | 4.99 | 5.09 | 4.97 | 5.03 | 5.03 | 336,700 |
| Apr 24, 2024 | 5.18 | 5.24 | 5.14 | 5.20 | 5.20 | 28,400 |
| Apr 23, 2024 | 5.06 | 5.19 | 5.06 | 5.19 | 5.19 | 35,600 |
| Apr 22, 2024 | 4.94 | 5.03 | 4.94 | 4.99 | 4.99 | 23,200 |
| Apr 19, 2024 | 4.87 | 4.99 | 4.85 | 4.89 | 4.89 | 151,500 |
| Apr 18, 2024 | 5.00 | 5.04 | 4.95 | 4.96 | 4.96 | 140,500 |
| Apr 17, 2024 | 5.10 | 5.10 | 4.96 | 5.01 | 5.01 | 155,800 |
| Apr 16, 2024 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | 284,200 |
| Apr 15, 2024 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | 255,600 |
| Apr 12, 2024 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | 99,400 |
| Apr 11, 2024 | 5.09 | 5.11 | 4.97 | 5.11 | 5.11 | 124,500 |
| Apr 10, 2024 | 5.10 | 5.17 | 5.09 | 5.11 | 5.11 | 30,200 |
| Apr 09, 2024 | 5.25 | 5.27 | 5.19 | 5.27 | 5.27 | 48,700 |
| Apr 08, 2024 | 5.40 | 5.46 | 5.40 | 5.40 | 5.40 | 56,900 |
| Apr 05, 2024 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 17,400 |
| Apr 04, 2024 | 5.29 | 5.35 | 5.08 | 5.21 | 5.21 | 150,200 |
| Apr 03, 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.35 | 61,000 |
| Apr 02, 2024 | 5.24 | 5.27 | 5.18 | 5.26 | 5.26 | 108,100 |
| Apr 01, 2024 | 5.30 | 5.43 | 5.30 | 5.41 | 5.41 | 51,600 |
| Mar 28, 2024 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | 28,800 |
| Mar 27, 2024 | 5.44 | 5.44 | 5.32 | 5.36 | 5.36 | 38,100 |
| Mar 26, 2024 | 5.36 | 5.43 | 5.34 | 5.40 | 5.40 | 67,400 |
| Mar 25, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 54,400 |
| Mar 22, 2024 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | 251,100 |
| Mar 21, 2024 | 5.30 | 5.36 | 5.30 | 5.31 | 5.31 | 230,500 |
| Mar 20, 2024 | 5.07 | 5.25 | 5.07 | 5.25 | 5.25 | 297,000 |
| Mar 19, 2024 | 5.00 | 5.12 | 4.99 | 5.11 | 5.11 | 298,300 |
| Mar 18, 2024 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | 24,500 |
| Mar 15, 2024 | 4.94 | 5.03 | 4.94 | 5.03 | 5.03 | 60,300 |
| Mar 14, 2024 | 5.00 | 5.03 | 4.95 | 4.97 | 4.97 | 98,200 |
| Mar 13, 2024 | 5.03 | 5.08 | 4.95 | 5.06 | 5.06 | 127,800 |
| Mar 12, 2024 | 4.97 | 5.04 | 4.92 | 5.03 | 5.03 | 31,400 |
| Mar 11, 2024 | 4.95 | 4.95 | 4.85 | 4.94 | 4.94 | 35,400 |
| Mar 08, 2024 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 59,600 |
| Mar 07, 2024 | 4.88 | 5.01 | 4.88 | 5.00 | 5.00 | 90,000 |
| Mar 06, 2024 | 4.77 | 4.86 | 4.77 | 4.81 | 4.81 | 49,500 |
| Mar 05, 2024 | 4.77 | 4.77 | 4.72 | 4.74 | 4.74 | 42,200 |
| Mar 04, 2024 | 4.77 | 4.79 | 4.74 | 4.77 | 4.77 | 79,600 |
| Mar 01, 2024 | 4.67 | 4.76 | 4.67 | 4.74 | 4.74 | 27,300 |
| Feb 29, 2024 | 4.70 | 4.70 | 4.66 | 4.67 | 4.67 | 22,800 |
| Feb 28, 2024 | 4.59 | 4.72 | 4.59 | 4.71 | 4.71 | 369,200 |
| Feb 27, 2024 | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | 97,200 |
| Feb 26, 2024 | 4.51 | 4.60 | 4.51 | 4.57 | 4.57 | 62,000 |
| Feb 23, 2024 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | 234,700 |
| Feb 22, 2024 | 4.58 | 4.60 | 4.45 | 4.48 | 4.48 | 598,900 |
| Feb 21, 2024 | 4.11 | 4.19 | 4.11 | 4.15 | 4.15 | 60,400 |
| Feb 20, 2024 | 4.18 | 4.22 | 4.15 | 4.19 | 4.19 | 41,500 |
| Feb 16, 2024 | 3.99 | 4.07 | 3.99 | 4.06 | 4.06 | 277,000 |
| Feb 15, 2024 | 4.07 | 4.07 | 4.00 | 4.04 | 4.04 | 78,500 |
| Feb 14, 2024 | 3.91 | 3.98 | 3.90 | 3.95 | 3.95 | 43,400 |
| Feb 13, 2024 | 3.89 | 3.89 | 3.79 | 3.87 | 3.87 | 63,200 |
| Feb 12, 2024 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | 57,000 |
| Feb 09, 2024 | 4.04 | 4.06 | 4.02 | 4.05 | 4.05 | 81,100 |
| Feb 08, 2024 | 4.09 | 4.09 | 3.97 | 4.02 | 4.02 | 2,069,800 |
| Feb 07, 2024 | 4.10 | 4.12 | 4.03 | 4.12 | 4.12 | 9,395,800 |
| Feb 06, 2024 | 4.01 | 4.04 | 3.99 | 4.01 | 4.01 | 51,300 |
| Feb 05, 2024 | 3.91 | 3.91 | 3.87 | 3.89 | 3.89 | 18,100 |
| Feb 02, 2024 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 70,400 |
| Feb 01, 2024 | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | 43,800 |
| Jan 31, 2024 | 3.87 | 3.88 | 3.81 | 3.82 | 3.82 | 9,300 |
| Jan 30, 2024 | 3.90 | 3.92 | 3.84 | 3.89 | 3.89 | 49,700 |
| Jan 29, 2024 | 3.85 | 3.90 | 3.82 | 3.89 | 3.89 | 48,400 |
| Jan 26, 2024 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | 9,300 |
| Jan 25, 2024 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | 121,800 |
| Jan 24, 2024 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | 37,200 |
| Jan 23, 2024 | 3.86 | 3.89 | 3.82 | 3.82 | 3.82 | 14,000 |
| Jan 22, 2024 | 3.98 | 3.98 | 3.89 | 3.89 | 3.89 | 60,900 |
| Jan 19, 2024 | 3.87 | 3.89 | 3.83 | 3.87 | 3.87 | 44,000 |
| Jan 18, 2024 | 3.86 | 3.90 | 3.85 | 3.88 | 3.88 | 49,200 |
| Jan 17, 2024 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | 19,400 |
| Jan 16, 2024 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | 87,200 |
| Jan 12, 2024 | 3.91 | 3.97 | 3.85 | 3.89 | 3.89 | 26,900 |
| Jan 11, 2024 | 3.93 | 3.93 | 3.79 | 3.81 | 3.81 | 17,300 |
| Jan 10, 2024 | 3.92 | 3.96 | 3.90 | 3.92 | 3.92 | 73,800 |
| Jan 09, 2024 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | 59,900 |
| Jan 08, 2024 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | 56,100 |
| Jan 05, 2024 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 155,300 |
| Jan 04, 2024 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | 21,900 |
| Jan 03, 2024 | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | 30,700 |
| Jan 02, 2024 | 3.76 | 3.83 | 3.75 | 3.80 | 3.80 | 82,100 |
| Dec 29, 2023 | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | 17,800 |
| Dec 28, 2023 | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | 16,100 |
| Dec 27, 2023 | 3.86 | 3.86 | 3.82 | 3.84 | 3.84 | 25,100 |
| Dec 26, 2023 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | 54,400 |
| Dec 22, 2023 | 3.92 | 3.92 | 3.82 | 3.83 | 3.83 | 38,700 |
| Dec 21, 2023 | 3.75 | 3.83 | 3.75 | 3.82 | 3.82 | 28,100 |
| Dec 20, 2023 | 3.70 | 3.77 | 3.70 | 3.73 | 3.73 | 77,900 |
| Dec 19, 2023 | 3.74 | 3.80 | 3.74 | 3.77 | 3.77 | 31,300 |
| Dec 18, 2023 | 3.72 | 3.73 | 3.69 | 3.72 | 3.72 | 83,600 |
| Dec 15, 2023 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | 45,900 |
| Dec 14, 2023 | 3.94 | 3.95 | 3.82 | 3.85 | 3.85 | 682,400 |
| Dec 13, 2023 | 3.83 | 3.84 | 3.75 | 3.80 | 3.80 | 77,700 |
| Dec 12, 2023 | 3.77 | 3.86 | 3.77 | 3.84 | 3.84 | 1,378,300 |
| Dec 11, 2023 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | 2,137,700 |
| Dec 08, 2023 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | 27,600 |
| Dec 07, 2023 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | 38,100 |
| Dec 06, 2023 | 3.66 | 3.66 | 3.59 | 3.63 | 3.63 | 98,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.