Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,362.93 -25.59 (-0.76%) Nikkei
27,500.86 -105.60 (-0.38%) Hang Seng
21,355.27 +71.75 (+0.34%) FTSE 100
7,885.17 +20.46 (+0.26%) BTC-USD
22,546.04 -734.31 (-3.15%) CMC Crypto 200
518.64 -18.25 (-3.40%)
Rolls-Royce Holdings plc (RYCEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:14PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 326,300 |
| 07 Feb 2023 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 37,900 |
| 06 Feb 2023 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 75,800 |
| 03 Feb 2023 | 1.3200 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 50,400 |
| 02 Feb 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 105,800 |
| 01 Feb 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 93,800 |
| 31 Jan 2023 | 1.2900 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 209,700 |
| 30 Jan 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 63,700 |
| 27 Jan 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 98,600 |
| 26 Jan 2023 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 66,700 |
| 25 Jan 2023 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 59,900 |
| 24 Jan 2023 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 30,800 |
| 23 Jan 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 51,900 |
| 20 Jan 2023 | 1.2900 | 1.3600 | 1.2900 | 1.3100 | 1.3100 | 24,200 |
| 19 Jan 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 132,100 |
| 18 Jan 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 62,500 |
| 17 Jan 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 143,500 |
| 13 Jan 2023 | 1.2700 | 1.3400 | 1.2700 | 1.3400 | 1.3400 | 127,200 |
| 12 Jan 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 20,700 |
| 11 Jan 2023 | 1.2300 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 1,743,900 |
| 10 Jan 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 297,300 |
| 09 Jan 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 38,100 |
| 06 Jan 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 57,800 |
| 05 Jan 2023 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | 1.2400 | 51,800 |
| 04 Jan 2023 | 1.1600 | 1.2400 | 1.1600 | 1.2100 | 1.2100 | 69,100 |
| 03 Jan 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 27,600 |
| 30 Dec 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 61,400 |
| 29 Dec 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 141,600 |
| 28 Dec 2022 | 1.1800 | 1.1800 | 1.0800 | 1.1200 | 1.1200 | 497,800 |
| 27 Dec 2022 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 78,200 |
| 23 Dec 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 46,600 |
| 22 Dec 2022 | 1.0600 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 12,000 |
| 21 Dec 2022 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 19,200 |
| 20 Dec 2022 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 86,300 |
| 19 Dec 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 23,400 |
| 16 Dec 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 53,900 |
| 15 Dec 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 7,200 |
| 14 Dec 2022 | 1.0800 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 100,900 |
| 13 Dec 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 322,400 |
| 12 Dec 2022 | 1.1400 | 1.1700 | 1.1200 | 1.1300 | 1.1300 | 103,600 |
| 09 Dec 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 39,000 |
| 08 Dec 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 5,400 |
| 07 Dec 2022 | 1.1700 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 25,600 |
| 06 Dec 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 48,800 |
| 05 Dec 2022 | 1.1000 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 100,700 |
| 02 Dec 2022 | 1.0300 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 176,900 |
| 01 Dec 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 226,900 |
| 30 Nov 2022 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 15,600 |
| 29 Nov 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 35,500 |
| 28 Nov 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 6,900 |
| 25 Nov 2022 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 18,700 |
| 23 Nov 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 171,500 |
| 22 Nov 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 49,200 |
| 21 Nov 2022 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 22,300 |
| 18 Nov 2022 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 103,500 |
| 17 Nov 2022 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 54,300 |
| 16 Nov 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 7,500 |
| 15 Nov 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 52,100 |
| 14 Nov 2022 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 34,500 |
| 11 Nov 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 161,700 |
| 10 Nov 2022 | 1.1000 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 62,500 |
| 09 Nov 2022 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 14,700 |
| 08 Nov 2022 | 0.9900 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 23,000 |
| 07 Nov 2022 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 32,500 |
| 04 Nov 2022 | 0.9300 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 149,000 |
| 03 Nov 2022 | 0.8900 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 40,200 |
| 02 Nov 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 38,300 |
| 01 Nov 2022 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 121,100 |
| 31 Oct 2022 | 0.8700 | 0.9500 | 0.8700 | 0.9100 | 0.9100 | 31,100 |
| 28 Oct 2022 | 0.9300 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 16,800 |
| 27 Oct 2022 | 0.8500 | 0.9100 | 0.8500 | 0.9000 | 0.9000 | 71,500 |
| 26 Oct 2022 | 0.8200 | 0.8800 | 0.8200 | 0.8600 | 0.8600 | 32,300 |
| 25 Oct 2022 | 0.8400 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 35,100 |
| 24 Oct 2022 | 0.8900 | 0.8900 | 0.7900 | 0.8400 | 0.8400 | 25,100 |
| 21 Oct 2022 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 29,500 |
| 20 Oct 2022 | 0.8000 | 0.8300 | 0.8000 | 0.8000 | 0.8000 | 11,600 |
| 19 Oct 2022 | 0.8400 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 46,000 |
| 18 Oct 2022 | 0.8300 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 125,500 |
| 17 Oct 2022 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.8200 | 33,500 |
| 14 Oct 2022 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 103,700 |
| 13 Oct 2022 | 0.8100 | 0.8100 | 0.7500 | 0.8100 | 0.8100 | 52,100 |
| 12 Oct 2022 | 0.7900 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 13,400 |
| 11 Oct 2022 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | 0.7500 | 89,400 |
| 10 Oct 2022 | 0.7800 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 82,000 |
| 07 Oct 2022 | 0.7800 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 124,100 |
| 06 Oct 2022 | 0.8600 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 17,200 |
| 05 Oct 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 37,600 |
| 04 Oct 2022 | 0.8800 | 0.8800 | 0.8400 | 0.8800 | 0.8800 | 31,500 |
| 03 Oct 2022 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 113,200 |
| 30 Sept 2022 | 0.7400 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 12,300 |
| 29 Sept 2022 | 0.7400 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 223,500 |
| 28 Sept 2022 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 116,500 |
| 27 Sept 2022 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 55,200 |
| 26 Sept 2022 | 0.7700 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 60,200 |
| 23 Sept 2022 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 157,400 |
| 22 Sept 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 79,600 |
| 21 Sept 2022 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 33,100 |
| 20 Sept 2022 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 48,600 |
| 19 Sept 2022 | 0.8400 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 18,200 |
| 16 Sept 2022 | 0.8700 | 0.9100 | 0.8700 | 0.9100 | 0.9100 | 21,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
