Singapore markets close in 4 hours 59 minutes

Rolls-Royce Holdings plc (RYCEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.3260+0.0210 (+1.61%)
At close: 03:14PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20231.29001.35001.29001.33001.3300326,300
07 Feb 20231.26001.31001.26001.31001.310037,900
06 Feb 20231.35001.35001.28001.28001.280075,800
03 Feb 20231.32001.36001.29001.30001.300050,400
02 Feb 20231.37001.37001.31001.32001.3200105,800
01 Feb 20231.27001.33001.27001.32001.320093,800
31 Jan 20231.29001.34001.29001.31001.3100209,700
30 Jan 20231.37001.37001.34001.35001.350063,700
27 Jan 20231.38001.38001.32001.37001.370098,600
26 Jan 20231.40001.42001.39001.42001.420066,700
25 Jan 20231.40001.41001.38001.39001.390059,900
24 Jan 20231.32001.38001.32001.36001.360030,800
23 Jan 20231.32001.35001.32001.33001.330051,900
20 Jan 20231.29001.36001.29001.31001.310024,200
19 Jan 20231.35001.35001.28001.31001.3100132,100
18 Jan 20231.32001.37001.32001.34001.340062,500
17 Jan 20231.36001.36001.32001.33001.3300143,500
13 Jan 20231.27001.34001.27001.34001.3400127,200
12 Jan 20231.26001.27001.26001.27001.270020,700
11 Jan 20231.23001.29001.22001.25001.25001,743,900
10 Jan 20231.25001.26001.22001.22001.2200297,300
09 Jan 20231.30001.30001.25001.27001.270038,100
06 Jan 20231.26001.26001.22001.25001.250057,800
05 Jan 20231.19001.24001.19001.24001.240051,800
04 Jan 20231.16001.24001.16001.21001.210069,100
03 Jan 20231.16001.19001.16001.19001.190027,600
30 Dec 20221.10001.11001.09001.11001.110061,400
29 Dec 20221.08001.12001.08001.10001.1000141,600
28 Dec 20221.18001.18001.08001.12001.1200497,800
27 Dec 20221.09001.13001.08001.11001.110078,200
23 Dec 20221.09001.10001.07001.09001.090046,600
22 Dec 20221.06001.09001.04001.05001.050012,000
21 Dec 20221.09001.10001.09001.09001.090019,200
20 Dec 20221.08001.08001.05001.06001.060086,300
19 Dec 20221.07001.09001.07001.09001.090023,400
16 Dec 20221.07001.08001.06001.06001.060053,900
15 Dec 20221.12001.12001.09001.10001.10007,200
14 Dec 20221.08001.15001.07001.11001.1100100,900
13 Dec 20221.14001.14001.10001.10001.1000322,400
12 Dec 20221.14001.17001.12001.13001.1300103,600
09 Dec 20221.12001.16001.12001.16001.160039,000
08 Dec 20221.10001.12001.10001.11001.11005,400
07 Dec 20221.17001.17001.08001.10001.100025,600
06 Dec 20221.11001.15001.11001.13001.130048,800
05 Dec 20221.10001.14001.09001.09001.0900100,700
02 Dec 20221.03001.10001.03001.10001.1000176,900
01 Dec 20221.08001.10001.05001.06001.0600226,900
30 Nov 20221.06001.10001.06001.09001.090015,600
29 Nov 20221.10001.10001.06001.06001.060035,500
28 Nov 20221.10001.10001.06001.07001.07006,900
25 Nov 20221.08001.10001.07001.10001.100018,700
23 Nov 20221.02001.08001.01001.08001.0800171,500
22 Nov 20221.01001.01001.01001.01001.010049,200
21 Nov 20221.01001.01001.01001.01001.010022,300
18 Nov 20221.00001.02001.00001.01001.0100103,500
17 Nov 20221.04001.04001.01001.01001.010054,300
16 Nov 20221.07001.07001.03001.05001.05007,500
15 Nov 20221.08001.09001.07001.08001.080052,100
14 Nov 20221.06001.10001.05001.05001.050034,500
11 Nov 20221.08001.08001.02001.05001.0500161,700
10 Nov 20221.10001.10000.98000.99000.990062,500
09 Nov 20221.02001.03001.01001.01001.010014,700
08 Nov 20220.99001.03000.99001.02001.020023,000
07 Nov 20220.99000.99000.96000.97000.970032,500
04 Nov 20220.93000.98000.93000.94000.9400149,000
03 Nov 20220.89000.91000.87000.91000.910040,200
02 Nov 20220.92000.95000.92000.94000.940038,300
01 Nov 20220.91000.95000.90000.95000.9500121,100
31 Oct 20220.87000.95000.87000.91000.910031,100
28 Oct 20220.93000.93000.89000.91000.910016,800
27 Oct 20220.85000.91000.85000.90000.900071,500
26 Oct 20220.82000.88000.82000.86000.860032,300
25 Oct 20220.84000.86000.84000.84000.840035,100
24 Oct 20220.89000.89000.79000.84000.840025,100
21 Oct 20220.81000.85000.80000.85000.850029,500
20 Oct 20220.80000.83000.80000.80000.800011,600
19 Oct 20220.84000.85000.79000.83000.830046,000
18 Oct 20220.83000.85000.83000.84000.8400125,500
17 Oct 20220.78000.83000.78000.82000.820033,500
14 Oct 20220.78000.80000.77000.78000.7800103,700
13 Oct 20220.81000.81000.75000.81000.810052,100
12 Oct 20220.79000.79000.74000.77000.770013,400
11 Oct 20220.83000.83000.75000.75000.750089,400
10 Oct 20220.78000.81000.75000.76000.760082,000
07 Oct 20220.78000.83000.77000.78000.7800124,100
06 Oct 20220.86000.86000.79000.80000.800017,200
05 Oct 20220.88000.88000.82000.85000.850037,600
04 Oct 20220.88000.88000.84000.88000.880031,500
03 Oct 20220.75000.80000.75000.80000.8000113,200
30 Sept 20220.74000.78000.74000.75000.750012,300
29 Sept 20220.74000.76000.70000.76000.7600223,500
28 Sept 20220.73000.74000.70000.74000.7400116,500
27 Sept 20220.77000.77000.74000.74000.740055,200
26 Sept 20220.77000.81000.76000.77000.770060,200
23 Sept 20220.82000.82000.77000.78000.7800157,400
22 Sept 20220.88000.88000.82000.85000.850079,600
21 Sept 20220.86000.87000.84000.86000.860033,100
20 Sept 20220.86000.90000.86000.90000.900048,600
19 Sept 20220.84000.89000.84000.88000.880018,200
16 Sept 20220.87000.91000.87000.91000.910021,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...