Singapore markets closed

Rolls-Royce Holdings plc (RYCEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7509-0.0041 (-0.54%)
As of 12:08PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.74340.78000.74340.75090.750912,348
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
15 Sept 20220.90000.90000.88000.88000.880049,700
14 Sept 20220.89000.90000.85000.88000.880056,900
13 Sept 20220.94000.94000.90000.90000.900086,100
12 Sept 20220.97000.97000.93000.95000.9500361,700
09 Sept 20220.91000.92000.90000.92000.920043,800
08 Sept 20220.92000.92000.88000.90000.900070,700
07 Sept 20220.90000.90000.85000.87000.87009,300
06 Sept 20220.90000.90000.87000.88000.880038,700
02 Sept 20220.89000.89000.85000.86000.860052,800
01 Sept 20220.86000.86000.81000.85000.8500336,500
31 Aug 20220.93000.93000.89000.92000.9200256,900
30 Aug 20220.93000.95000.91000.92000.920039,600
29 Aug 20220.97000.97000.91000.93000.9300115,000
26 Aug 20220.98000.98000.93000.95000.950038,100
25 Aug 20220.93001.00000.93000.97000.970042,600
24 Aug 20220.92000.96000.92000.96000.960089,700
23 Aug 20220.96000.96000.95000.96000.960055,700
22 Aug 20220.97000.97000.94000.95000.9500133,100
19 Aug 20221.00001.00000.96000.97000.9700259,200
18 Aug 20221.01001.02001.00001.01001.010075,300
17 Aug 20221.01001.03001.00001.01001.0100192,900
16 Aug 20221.04001.05001.04001.04001.0400140,400
15 Aug 20221.07001.07001.03001.04001.0400371,800
12 Aug 20221.04001.07001.03001.03001.030020,800
11 Aug 20221.06001.06001.03001.03001.030037,300
10 Aug 20221.03001.06001.03001.04001.040024,000
09 Aug 20221.05001.06001.03001.03001.0300123,700
08 Aug 20221.02001.06001.02001.04001.040039,700
05 Aug 20221.02001.02001.00001.01001.0100145,100
04 Aug 20221.03001.03001.00001.01001.0100377,300
03 Aug 20221.09001.10001.08001.10001.100025,300
02 Aug 20221.10001.10001.07001.08001.0800255,300
01 Aug 20221.14001.14001.08001.09001.090052,100
29 Jul 20221.10001.11001.08001.09001.090017,400
28 Jul 20221.05001.07001.02001.07001.070044,600
27 Jul 20221.06001.11001.03001.07001.070013,200
26 Jul 20221.08001.10001.05001.07001.070021,900
25 Jul 20221.09001.13001.08001.11001.11009,200
22 Jul 20221.11001.15001.10001.13001.130023,100
21 Jul 20221.11001.11001.10001.11001.110023,700
20 Jul 20221.13001.14001.10001.11001.110031,100
19 Jul 20221.09001.14001.09001.13001.130045,000
18 Jul 20221.13001.13001.09001.09001.0900107,500
15 Jul 20221.05001.08001.05001.06001.060035,000
14 Jul 20221.05001.05001.00001.01001.0100235,800
13 Jul 20221.05001.07001.04001.04001.04009,300
12 Jul 20221.03001.06001.02001.04001.040034,900
11 Jul 20221.07001.07001.03001.03001.03005,400
08 Jul 20221.02001.06001.02001.04001.040013,900
07 Jul 20221.00001.04001.00001.04001.040067,600
06 Jul 20220.98001.00000.97000.99000.99008,900
05 Jul 20221.00001.00000.95000.97000.9700121,300
01 Jul 20221.02001.05001.02001.05001.050041,400
30 Jun 20221.01001.03001.00001.03001.030017,800
29 Jun 20221.02001.05001.01001.01001.01005,000
28 Jun 20221.05001.09001.04001.04001.040095,500
27 Jun 20221.02001.05001.01001.01001.010059,700
24 Jun 20221.03001.03000.99001.00001.0000110,400
23 Jun 20221.05001.05001.00001.03001.0300117,000
22 Jun 20221.09001.09001.05001.07001.070072,700
21 Jun 20221.10001.14001.10001.14001.1400130,300
17 Jun 20221.10001.12001.07001.08001.0800230,700
16 Jun 20221.07001.11001.06001.07001.070014,400
15 Jun 20221.10001.11001.08001.10001.100060,100
14 Jun 20221.03001.09001.03001.09001.09001,515,200
13 Jun 20221.01001.08001.01001.04001.0400102,300
10 Jun 20221.14001.14001.09001.09001.0900103,700
09 Jun 20221.18001.18001.13001.13001.1300153,500
08 Jun 20221.16001.19001.15001.17001.170069,800
07 Jun 20221.18001.19001.12001.15001.150069,200
06 Jun 20221.20001.20001.14001.18001.180046,500
03 Jun 20221.14001.14001.11001.12001.120045,600
02 Jun 20221.10001.15001.10001.15001.150081,400
01 Jun 20221.12001.15001.12001.13001.130027,900
31 May 20221.12001.12001.09001.10001.100075,400
27 May 20221.09001.12001.09001.11001.110033,600
26 May 20221.06001.08001.06001.08001.080016,400
25 May 20221.03001.06001.03001.06001.060011,400
24 May 20221.05001.05001.01001.01001.010062,900
23 May 20221.01001.07001.01001.05001.05007,900
20 May 20221.10001.10001.02001.04001.040030,800
19 May 20221.06001.06001.03001.05001.050076,700
18 May 20221.05001.05001.04001.05001.050033,800
17 May 20221.02001.04001.00001.03001.030094,300
16 May 20221.02001.02000.98001.01001.010090,100
13 May 20221.01001.04001.01001.02001.020057,900
12 May 20220.96001.01000.96000.99000.990059,700
11 May 20220.98001.01000.95000.95000.9500493,400
10 May 20220.97000.99000.96000.97000.970058,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...