Canada Markets open in 33 mins

Rolls-Royce Holdings plc (RYCEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6650+0.0400 (+2.46%)
At close: 3:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20211.58001.58001.52001.55001.5500940,000
Sep. 02, 20211.61001.61001.57001.57001.57007,850,000
Sep. 01, 20211.61001.61001.57001.57001.57005,800,000
Aug. 31, 20211.60001.60001.56001.59001.59003,400,000
Aug. 30, 20211.63001.63001.58001.60001.60003,860,000
Aug. 27, 20211.62001.62001.58001.60001.600013,760,000
Aug. 26, 20211.59001.61001.58001.58001.58008,980,000
Aug. 25, 20211.62001.64001.56001.58001.58007,750,000
Aug. 24, 20211.58001.62001.55001.61001.610025,070,000
Aug. 23, 20211.45001.56001.45001.56001.560043,640,000
Aug. 20, 20211.53001.53001.48001.51001.51007,250,000
Aug. 19, 20211.55001.55001.51001.51001.510011,700,000
Aug. 18, 20211.52001.55001.52001.54001.540012,120,000
Aug. 17, 20211.51001.53001.50001.51001.510035,190,000
Aug. 16, 20211.53001.54001.50001.52001.52002,160,000
Aug. 13, 20211.53001.55001.52001.54001.54006,190,000
Aug. 12, 20211.55001.55001.44001.51001.51003,810,000
Aug. 11, 20211.53001.54001.51001.53001.53005,190,000
Aug. 10, 20211.50001.53001.50001.51001.51006,320,000
Aug. 09, 20211.51001.60001.50001.51001.51004,080,000
Aug. 06, 20211.51001.57001.51001.56001.56007,340,000
Aug. 05, 20211.47001.54001.43001.53001.530023,370,000
Aug. 04, 20211.45001.46001.42001.42001.42009,150,000
Aug. 03, 20211.48001.48001.42001.42001.420083,100
Aug. 02, 2021------
Jul. 30, 20211.44001.44001.37001.38001.380056,100
Jul. 29, 20211.40001.44001.40001.43001.430027,000
Jul. 28, 20211.41001.42001.40001.41001.410067,800
Jul. 27, 20211.36001.37001.34001.35001.3500231,900
Jul. 26, 20211.31001.35001.30001.33001.330051,900
Jul. 23, 20211.33001.33001.31001.31001.310052,800
Jul. 22, 20211.35001.35001.30001.33001.330016,900
Jul. 21, 20211.26001.34001.26001.34001.3400146,500
Jul. 20, 20211.20001.24001.20001.24001.240063,100
Jul. 19, 20211.27001.27001.18001.20001.2000415,900
Jul. 16, 20211.26001.31001.26001.29001.2900126,200
Jul. 15, 20211.27001.29001.25001.26001.2600102,100
Jul. 14, 20211.29001.32001.27001.28001.2800147,100
Jul. 13, 20211.37001.37001.29001.30001.3000555,800
Jul. 12, 20211.41001.41001.33001.34001.3400196,900
Jul. 09, 20211.40001.42001.40001.41001.4100108,600
Jul. 08, 20211.38001.42001.35001.39001.390072,000
Jul. 07, 20211.42001.43001.38001.40001.4000104,800
Jul. 06, 20211.50001.50001.41001.42001.4200194,900
Jul. 02, 20211.42001.43001.41001.43001.4300214,700
Jul. 01, 20211.39001.41001.37001.40001.4000239,100
Jun. 30, 20211.41001.41001.36001.38001.380087,800
Jun. 29, 20211.40001.42001.36001.38001.3800223,900
Jun. 28, 20211.45001.50001.40001.40001.4000361,400
Jun. 25, 20211.52001.52001.47001.49001.4900106,800
Jun. 24, 20211.54001.54001.50001.52001.520057,800
Jun. 23, 20211.50001.54001.50001.53001.530090,400
Jun. 22, 20211.51001.53001.50001.52001.520062,600
Jun. 21, 20211.51001.54001.50001.53001.5300154,400
Jun. 18, 20211.57001.57001.48001.50001.5000228,100
Jun. 17, 20211.52001.57001.52001.57001.570084,300
Jun. 16, 20211.52001.57001.52001.55001.5500161,100
Jun. 15, 20211.56001.56001.52001.53001.530081,600
Jun. 14, 20211.60001.60001.52001.53001.5300166,600
Jun. 11, 20211.59001.60001.57001.60001.600097,200
Jun. 10, 20211.61001.61001.57001.58001.580063,100
Jun. 09, 20211.60001.60001.58001.60001.6000217,500
Jun. 08, 20211.59001.59001.57001.59001.5900110,700
Jun. 07, 20211.53001.57001.53001.57001.570055,100
Jun. 04, 20211.57001.57001.52001.54001.540065,600
Jun. 03, 20211.59001.59001.54001.57001.5700103,000
Jun. 02, 20211.60001.60001.54001.59001.5900236,900
Jun. 01, 20211.52001.55001.52001.54001.5400329,300
May 28, 20211.53001.53001.52001.53001.5300144,900
May 27, 20211.56001.56001.46001.53001.5300205,900
May 26, 20211.50001.50001.45001.47001.470057,900
May 25, 20211.49001.51001.49001.49001.4900164,200
May 24, 20211.50001.50001.49001.49001.490066,200
May 21, 20211.48001.50001.46001.50001.5000119,400
May 20, 20211.45001.48001.42001.48001.4800140,200
May 19, 20211.47001.49001.43001.46001.460037,600
May 18, 20211.46001.50001.45001.45001.450083,700
May 17, 20211.51001.51001.45001.46001.4600165,300
May 14, 20211.48001.53001.46001.52001.520050,500
May 13, 20211.48001.48001.45001.46001.4600125,400
May 12, 20211.46001.52001.45001.46001.4600174,800
May 11, 20211.52001.52001.45001.47001.470079,400
May 10, 20211.52001.56001.51001.53001.5300235,800
May 07, 20211.44001.51001.44001.51001.5100108,800
May 06, 20211.46001.46001.42001.43001.430084,900
May 05, 20211.41001.48001.40001.40001.4000528,000
May 04, 20211.48001.48001.39001.42001.4200102,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...