Singapore markets open in 3 hours 31 minutes
Straits Times Index
3,111.65 +18.85 (+0.61%) S&P 500
3,911.74 +116.01 (+3.06%) Dow
31,500.68 +823.28 (+2.68%) Nasdaq
11,607.62 +375.42 (+3.34%) BTC-USD
21,333.08 -44.13 (-0.21%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Rolls-Royce Holdings plc (RYCEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 110,400 |
| 23 Jun 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 117,000 |
| 22 Jun 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 72,700 |
| 21 Jun 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 130,300 |
| 17 Jun 2022 | 1.1000 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 230,700 |
| 16 Jun 2022 | 1.0700 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 14,400 |
| 15 Jun 2022 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 60,100 |
| 14 Jun 2022 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 1,515,200 |
| 13 Jun 2022 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 102,300 |
| 10 Jun 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 103,700 |
| 09 Jun 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 153,500 |
| 08 Jun 2022 | 1.1600 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 69,800 |
| 07 Jun 2022 | 1.1800 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 69,200 |
| 06 Jun 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 46,500 |
| 03 Jun 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 45,600 |
| 02 Jun 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 81,400 |
| 01 Jun 2022 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 27,900 |
| 31 May 2022 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 75,400 |
| 27 May 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 33,600 |
| 26 May 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 16,400 |
| 25 May 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 11,400 |
| 24 May 2022 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 62,900 |
| 23 May 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 7,900 |
| 20 May 2022 | 1.1000 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 30,800 |
| 19 May 2022 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 76,700 |
| 18 May 2022 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 33,800 |
| 17 May 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 94,300 |
| 16 May 2022 | 1.0200 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 90,100 |
| 13 May 2022 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 57,900 |
| 12 May 2022 | 0.9600 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 59,700 |
| 11 May 2022 | 0.9800 | 1.0100 | 0.9500 | 0.9500 | 0.9500 | 493,400 |
| 10 May 2022 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 58,300 |
| 09 May 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 57,500 |
| 06 May 2022 | 1.0000 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 259,300 |
| 05 May 2022 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 128,500 |
| 04 May 2022 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 61,400 |
| 03 May 2022 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 170,800 |
| 02 May 2022 | 1.0200 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 171,300 |
| 29 Apr 2022 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 78,800 |
| 28 Apr 2022 | 1.0500 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 18,300 |
| 27 Apr 2022 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 82,400 |
| 26 Apr 2022 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 151,900 |
| 25 Apr 2022 | 1.1800 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 279,400 |
| 22 Apr 2022 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 124,100 |
| 21 Apr 2022 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 217,200 |
| 20 Apr 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 122,700 |
| 19 Apr 2022 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 51,200 |
| 18 Apr 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 61,000 |
| 14 Apr 2022 | 1.2500 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 262,800 |
| 13 Apr 2022 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 73,400 |
| 12 Apr 2022 | 1.2300 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 272,200 |
| 11 Apr 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 43,900 |
| 08 Apr 2022 | 1.2700 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 100,400 |
| 07 Apr 2022 | 1.2500 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 73,200 |
| 06 Apr 2022 | 1.2900 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 27,700 |
| 05 Apr 2022 | 1.3300 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 62,800 |
| 04 Apr 2022 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 62,000 |
| 01 Apr 2022 | 1.3300 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 39,800 |
| 31 Mar 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 134,500 |
| 30 Mar 2022 | 1.3800 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 87,100 |
| 29 Mar 2022 | 1.3500 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 76,400 |
| 28 Mar 2022 | 1.2900 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 91,500 |
| 25 Mar 2022 | 1.2500 | 1.4800 | 1.2400 | 1.4600 | 1.4600 | 537,500 |
| 24 Mar 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 54,300 |
| 23 Mar 2022 | 1.2300 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 141,400 |
| 22 Mar 2022 | 1.2300 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 51,500 |
| 21 Mar 2022 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 181,500 |
| 18 Mar 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 101,600 |
| 17 Mar 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 62,200 |
| 16 Mar 2022 | 1.2500 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 91,900 |
| 15 Mar 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 49,700 |
| 14 Mar 2022 | 1.2000 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 17,100 |
| 11 Mar 2022 | 1.2300 | 1.2400 | 1.1800 | 1.2100 | 1.2100 | 33,900 |
| 10 Mar 2022 | 1.2400 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 25,400 |
| 09 Mar 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 136,800 |
| 08 Mar 2022 | 1.1900 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 159,700 |
| 07 Mar 2022 | 1.1800 | 1.2300 | 1.1100 | 1.1100 | 1.1100 | 190,500 |
| 04 Mar 2022 | 1.2000 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 291,400 |
| 03 Mar 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 132,200 |
| 02 Mar 2022 | 1.3000 | 1.3400 | 1.2400 | 1.3200 | 1.3200 | 50,700 |
| 01 Mar 2022 | 1.3600 | 1.3600 | 1.2200 | 1.2400 | 1.2400 | 537,000 |
| 28 Feb 2022 | 1.4300 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 137,200 |
| 25 Feb 2022 | 1.4300 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 37,400 |
| 24 Feb 2022 | 1.3800 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 262,000 |
| 23 Feb 2022 | 1.6100 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 85,700 |
| 22 Feb 2022 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 53,200 |
| 18 Feb 2022 | 1.6200 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 11,200 |
| 17 Feb 2022 | 1.6100 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 15,900 |
| 16 Feb 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6600 | 1.6600 | 60,500 |
| 15 Feb 2022 | 1.6100 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 19,400 |
| 14 Feb 2022 | 1.6000 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 34,100 |
| 11 Feb 2022 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 21,800 |
| 10 Feb 2022 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 8,700 |
| 09 Feb 2022 | 1.6100 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 54,000 |
| 08 Feb 2022 | 1.5600 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 20,100 |
| 07 Feb 2022 | 1.5100 | 1.6100 | 1.5100 | 1.5400 | 1.5400 | 59,300 |
| 04 Feb 2022 | 1.5400 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 51,200 |
| 03 Feb 2022 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 42,000 |
| 02 Feb 2022 | 1.5900 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 45,800 |
| 01 Feb 2022 | 1.6100 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 27,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
