Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.19 | 5.21 | 5.11 | 5.14 | 5.14 | 2,732,810 |
| Apr 23, 2024 | 5.05 | 5.17 | 5.03 | 5.17 | 5.17 | 3,581,400 |
| Apr 22, 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 3,389,600 |
| Apr 19, 2024 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | 3,443,100 |
| Apr 18, 2024 | 4.95 | 5.02 | 4.92 | 4.95 | 4.95 | 4,313,000 |
| Apr 17, 2024 | 5.01 | 5.02 | 4.94 | 4.97 | 4.97 | 2,828,000 |
| Apr 16, 2024 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 2,965,900 |
| Apr 15, 2024 | 5.10 | 5.12 | 4.95 | 4.99 | 4.99 | 3,544,600 |
| Apr 12, 2024 | 5.01 | 5.07 | 4.94 | 4.95 | 4.95 | 3,110,800 |
| Apr 11, 2024 | 5.02 | 5.10 | 4.95 | 5.09 | 5.09 | 5,997,300 |
| Apr 10, 2024 | 5.07 | 5.16 | 5.06 | 5.12 | 5.12 | 4,058,500 |
| Apr 09, 2024 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 3,493,400 |
| Apr 08, 2024 | 5.42 | 5.46 | 5.41 | 5.43 | 5.43 | 8,131,100 |
| Apr 05, 2024 | 5.28 | 5.33 | 5.27 | 5.30 | 5.30 | 2,729,600 |
| Apr 04, 2024 | 5.33 | 5.34 | 5.18 | 5.23 | 5.23 | 10,038,200 |
| Apr 03, 2024 | 5.28 | 5.43 | 5.28 | 5.37 | 5.37 | 13,662,600 |
| Apr 02, 2024 | 5.20 | 5.32 | 5.18 | 5.29 | 5.29 | 5,577,900 |
| Apr 01, 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 2,032,800 |
| Mar 28, 2024 | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | 2,290,600 |
| Mar 27, 2024 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | 2,746,100 |
| Mar 26, 2024 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 2,695,700 |
| Mar 25, 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 1,857,500 |
| Mar 22, 2024 | 5.25 | 5.32 | 5.24 | 5.28 | 5.28 | 1,992,100 |
| Mar 21, 2024 | 5.31 | 5.32 | 5.28 | 5.28 | 5.28 | 3,249,100 |
| Mar 20, 2024 | 5.09 | 5.22 | 5.09 | 5.19 | 5.19 | 2,642,800 |
| Mar 19, 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | 2,655,700 |
| Mar 18, 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 2,460,400 |
| Mar 15, 2024 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | 2,102,800 |
| Mar 14, 2024 | 4.97 | 5.03 | 4.90 | 4.92 | 4.92 | 7,379,800 |
| Mar 13, 2024 | 4.98 | 5.04 | 4.97 | 5.01 | 5.01 | 2,466,900 |
| Mar 12, 2024 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1,970,100 |
| Mar 11, 2024 | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | 2,686,800 |
| Mar 08, 2024 | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 2,530,500 |
| Mar 07, 2024 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 6,283,400 |
| Mar 06, 2024 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 2,901,600 |
| Mar 05, 2024 | 4.72 | 4.74 | 4.68 | 4.69 | 4.69 | 2,779,400 |
| Mar 04, 2024 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | 2,843,400 |
| Mar 01, 2024 | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | 3,414,900 |
| Feb 29, 2024 | 4.64 | 4.67 | 4.61 | 4.64 | 4.64 | 4,712,500 |
| Feb 28, 2024 | 4.60 | 4.68 | 4.59 | 4.62 | 4.62 | 8,426,100 |
| Feb 27, 2024 | 4.51 | 4.53 | 4.49 | 4.51 | 4.51 | 5,262,300 |
| Feb 26, 2024 | 4.53 | 4.58 | 4.53 | 4.54 | 4.54 | 4,055,800 |
| Feb 23, 2024 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | 6,345,000 |
| Feb 22, 2024 | 4.59 | 4.61 | 4.43 | 4.47 | 4.47 | 5,442,600 |
| Feb 21, 2024 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 2,722,400 |
| Feb 20, 2024 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | 2,829,800 |
| Feb 16, 2024 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 3,604,600 |
| Feb 15, 2024 | 4.01 | 4.06 | 4.00 | 4.06 | 4.06 | 2,640,700 |
| Feb 14, 2024 | 3.93 | 3.95 | 3.89 | 3.94 | 3.94 | 2,597,400 |
| Feb 13, 2024 | 3.82 | 3.87 | 3.80 | 3.84 | 3.84 | 4,272,000 |
| Feb 12, 2024 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | 3,234,100 |
| Feb 09, 2024 | 4.05 | 4.06 | 4.02 | 4.02 | 4.02 | 2,695,100 |
| Feb 08, 2024 | 4.04 | 4.06 | 3.99 | 4.04 | 4.04 | 5,679,700 |
| Feb 07, 2024 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 33,403,400 |
| Feb 06, 2024 | 3.97 | 4.00 | 3.94 | 4.00 | 4.00 | 9,488,900 |
| Feb 05, 2024 | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | 2,877,500 |
| Feb 02, 2024 | 3.79 | 3.89 | 3.78 | 3.87 | 3.87 | 1,777,700 |
| Feb 01, 2024 | 3.78 | 3.82 | 3.74 | 3.79 | 3.79 | 1,948,900 |
| Jan 31, 2024 | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | 2,103,900 |
| Jan 30, 2024 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 2,114,700 |
| Jan 29, 2024 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 1,973,000 |
| Jan 26, 2024 | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | 1,689,400 |
| Jan 25, 2024 | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | 1,943,200 |
| Jan 24, 2024 | 3.90 | 3.91 | 3.85 | 3.85 | 3.85 | 1,276,200 |
| Jan 23, 2024 | 3.80 | 3.82 | 3.76 | 3.82 | 3.82 | 1,934,900 |
| Jan 22, 2024 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 1,384,200 |
| Jan 19, 2024 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 2,005,200 |
| Jan 18, 2024 | 3.82 | 3.87 | 3.81 | 3.86 | 3.86 | 1,985,900 |
| Jan 17, 2024 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | 3,194,600 |
| Jan 16, 2024 | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | 2,384,600 |
| Jan 12, 2024 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 1,685,500 |
| Jan 11, 2024 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 2,150,600 |
| Jan 10, 2024 | 3.88 | 3.90 | 3.86 | 3.89 | 3.89 | 1,693,800 |
| Jan 09, 2024 | 3.87 | 3.90 | 3.86 | 3.89 | 3.89 | 1,688,400 |
| Jan 08, 2024 | 3.83 | 3.86 | 3.83 | 3.84 | 3.84 | 1,419,700 |
| Jan 05, 2024 | 3.70 | 3.75 | 3.68 | 3.72 | 3.72 | 2,104,000 |
| Jan 04, 2024 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | 1,577,000 |
| Jan 03, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 2,746,600 |
| Jan 02, 2024 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | 4,482,500 |
| Dec 29, 2023 | 3.79 | 3.90 | 3.70 | 3.78 | 3.78 | 1,736,400 |
| Dec 28, 2023 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | 2,627,200 |
| Dec 27, 2023 | 3.80 | 3.82 | 3.79 | 3.81 | 3.81 | 2,128,000 |
| Dec 26, 2023 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | 1,248,300 |
| Dec 22, 2023 | 3.80 | 3.97 | 3.80 | 3.81 | 3.81 | 1,282,100 |
| Dec 21, 2023 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 1,756,800 |
| Dec 20, 2023 | 3.71 | 3.79 | 3.70 | 3.72 | 3.72 | 2,829,300 |
| Dec 19, 2023 | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | 2,354,300 |
| Dec 18, 2023 | 3.70 | 3.72 | 3.68 | 3.71 | 3.71 | 2,190,800 |
| Dec 15, 2023 | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | 3,561,200 |
| Dec 14, 2023 | 3.88 | 3.92 | 3.82 | 3.83 | 3.83 | 5,190,200 |
| Dec 13, 2023 | 3.78 | 3.85 | 3.75 | 3.85 | 3.85 | 5,318,700 |
| Dec 12, 2023 | 3.76 | 3.85 | 3.75 | 3.84 | 3.84 | 4,031,700 |
| Dec 11, 2023 | 3.72 | 3.75 | 3.70 | 3.72 | 3.72 | 5,392,000 |
| Dec 08, 2023 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | 1,753,900 |
| Dec 07, 2023 | 3.61 | 3.61 | 3.57 | 3.59 | 3.59 | 4,748,500 |
| Dec 06, 2023 | 3.61 | 3.65 | 3.59 | 3.63 | 3.63 | 2,795,300 |
| Dec 05, 2023 | 3.57 | 3.62 | 3.57 | 3.57 | 3.57 | 3,167,400 |
| Dec 04, 2023 | 3.58 | 3.62 | 3.56 | 3.62 | 3.62 | 3,105,100 |
| Dec 01, 2023 | 3.43 | 3.52 | 3.41 | 3.51 | 3.51 | 4,118,900 |
| Nov 30, 2023 | 3.37 | 3.40 | 3.34 | 3.39 | 3.39 | 4,547,400 |
| *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.