Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Rolls-Royce Holdings plc (RYCEY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.60 | 5.68 | 5.58 | 5.66 | 5.66 | 2,002,800 |
| 25 Jul 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 3,449,100 |
| 24 Jul 2024 | 5.72 | 5.76 | 5.63 | 5.64 | 5.64 | 3,248,200 |
| 23 Jul 2024 | 5.72 | 5.96 | 5.70 | 5.86 | 5.86 | 5,695,100 |
| 22 Jul 2024 | 5.73 | 5.75 | 5.66 | 5.68 | 5.68 | 1,951,400 |
| 19 Jul 2024 | 5.65 | 5.74 | 5.64 | 5.72 | 5.72 | 1,265,300 |
| 18 Jul 2024 | 5.80 | 5.82 | 5.54 | 5.57 | 5.57 | 2,203,200 |
| 17 Jul 2024 | 5.92 | 5.94 | 5.76 | 5.78 | 5.78 | 2,229,000 |
| 16 Jul 2024 | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | 1,759,400 |
| 15 Jul 2024 | 5.81 | 5.83 | 5.75 | 5.76 | 5.76 | 1,989,200 |
| 12 Jul 2024 | 5.78 | 5.82 | 5.75 | 5.75 | 5.75 | 1,657,600 |
| 11 Jul 2024 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | 1,664,900 |
| 10 Jul 2024 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 1,806,100 |
| 09 Jul 2024 | 5.77 | 5.78 | 5.64 | 5.68 | 5.68 | 2,436,400 |
| 08 Jul 2024 | 5.91 | 5.92 | 5.84 | 5.87 | 5.87 | 2,544,800 |
| 05 Jul 2024 | 5.86 | 5.87 | 5.75 | 5.77 | 5.77 | 3,023,100 |
| 03 Jul 2024 | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | 1,471,600 |
| 02 Jul 2024 | 5.65 | 5.65 | 5.58 | 5.62 | 5.62 | 3,377,400 |
| 01 Jul 2024 | 5.73 | 5.76 | 5.66 | 5.67 | 5.67 | 1,783,400 |
| 28 Jun 2024 | 5.77 | 5.80 | 5.70 | 5.73 | 5.73 | 2,060,000 |
| 27 Jun 2024 | 5.78 | 5.80 | 5.65 | 5.69 | 5.69 | 2,198,900 |
| 26 Jun 2024 | 5.84 | 5.87 | 5.76 | 5.77 | 5.77 | 2,231,700 |
| 25 Jun 2024 | 5.69 | 5.87 | 5.68 | 5.84 | 5.84 | 2,826,300 |
| 24 Jun 2024 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | 3,763,900 |
| 21 Jun 2024 | 5.99 | 5.99 | 5.90 | 5.93 | 5.93 | 1,898,700 |
| 20 Jun 2024 | 6.07 | 6.11 | 6.04 | 6.07 | 6.07 | 3,777,400 |
| 18 Jun 2024 | 5.89 | 5.93 | 5.85 | 5.93 | 5.93 | 4,102,100 |
| 17 Jun 2024 | 5.79 | 5.88 | 5.75 | 5.84 | 5.84 | 3,732,900 |
| 14 Jun 2024 | 5.76 | 5.78 | 5.71 | 5.75 | 5.75 | 3,372,700 |
| 13 Jun 2024 | 5.97 | 5.97 | 5.89 | 5.94 | 5.94 | 2,831,000 |
| 12 Jun 2024 | 5.95 | 6.00 | 5.94 | 5.94 | 5.94 | 4,074,900 |
| 11 Jun 2024 | 5.88 | 5.90 | 5.80 | 5.87 | 5.87 | 2,028,400 |
| 10 Jun 2024 | 5.83 | 5.89 | 5.78 | 5.88 | 5.88 | 5,518,000 |
| 07 Jun 2024 | 5.75 | 5.81 | 5.73 | 5.74 | 5.74 | 2,958,900 |
| 06 Jun 2024 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | 2,507,000 |
| 05 Jun 2024 | 5.82 | 5.82 | 5.74 | 5.77 | 5.77 | 3,216,200 |
| 04 Jun 2024 | 5.77 | 5.79 | 5.68 | 5.72 | 5.72 | 3,367,200 |
| 03 Jun 2024 | 5.83 | 5.86 | 5.81 | 5.84 | 5.84 | 5,072,800 |
| 31 May 2024 | 5.77 | 5.78 | 5.70 | 5.74 | 5.74 | 3,503,400 |
| 30 May 2024 | 5.67 | 5.72 | 5.66 | 5.68 | 5.68 | 4,046,700 |
| 29 May 2024 | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | 3,470,300 |
| 28 May 2024 | 5.72 | 5.74 | 5.64 | 5.71 | 5.71 | 3,482,100 |
| 24 May 2024 | 5.55 | 5.64 | 5.54 | 5.63 | 5.63 | 2,473,400 |
| 23 May 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | 4,189,100 |
| 22 May 2024 | 5.52 | 5.53 | 5.36 | 5.38 | 5.38 | 4,300,700 |
| 21 May 2024 | 5.46 | 5.49 | 5.44 | 5.47 | 5.47 | 1,783,100 |
| 20 May 2024 | 5.43 | 5.52 | 5.42 | 5.49 | 5.49 | 5,212,200 |
| 17 May 2024 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | 2,131,900 |
| 16 May 2024 | 5.30 | 5.31 | 5.27 | 5.27 | 5.27 | 2,574,700 |
| 15 May 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.38 | 2,830,700 |
| 14 May 2024 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 2,349,500 |
| 13 May 2024 | 5.23 | 5.26 | 5.22 | 5.22 | 5.22 | 2,455,100 |
| 10 May 2024 | 5.35 | 5.37 | 5.23 | 5.28 | 5.28 | 3,759,500 |
| 09 May 2024 | 5.35 | 5.40 | 5.33 | 5.37 | 5.37 | 4,665,400 |
| 08 May 2024 | 5.21 | 5.33 | 5.20 | 5.30 | 5.30 | 4,849,800 |
| 07 May 2024 | 5.25 | 5.25 | 5.18 | 5.22 | 5.22 | 2,445,900 |
| 06 May 2024 | 5.30 | 5.37 | 5.23 | 5.25 | 5.25 | 1,756,400 |
| 03 May 2024 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | 3,532,800 |
| 02 May 2024 | 5.04 | 5.07 | 4.99 | 5.06 | 5.06 | 2,497,600 |
| 01 May 2024 | 5.12 | 5.14 | 5.03 | 5.06 | 5.06 | 2,970,800 |
| 30 Apr 2024 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | 2,359,300 |
| 29 Apr 2024 | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | 2,263,000 |
| 26 Apr 2024 | 5.16 | 5.24 | 5.15 | 5.24 | 5.24 | 4,097,400 |
| 25 Apr 2024 | 4.97 | 5.05 | 4.95 | 5.00 | 5.00 | 2,774,200 |
| 24 Apr 2024 | 5.19 | 5.21 | 5.11 | 5.14 | 5.14 | 2,732,800 |
| 23 Apr 2024 | 5.05 | 5.17 | 5.03 | 5.17 | 5.17 | 3,581,400 |
| 22 Apr 2024 | 4.93 | 4.99 | 4.93 | 4.97 | 4.97 | 3,389,600 |
| 19 Apr 2024 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | 3,443,100 |
| 18 Apr 2024 | 4.95 | 5.02 | 4.92 | 4.95 | 4.95 | 4,313,000 |
| 17 Apr 2024 | 5.01 | 5.02 | 4.94 | 4.97 | 4.97 | 2,828,000 |
| 16 Apr 2024 | 4.93 | 4.95 | 4.89 | 4.92 | 4.92 | 2,965,900 |
| 15 Apr 2024 | 5.10 | 5.12 | 4.95 | 4.99 | 4.99 | 3,544,600 |
| 12 Apr 2024 | 5.01 | 5.07 | 4.94 | 4.95 | 4.95 | 3,110,800 |
| 11 Apr 2024 | 5.02 | 5.10 | 4.95 | 5.09 | 5.09 | 5,997,300 |
| 10 Apr 2024 | 5.07 | 5.16 | 5.06 | 5.12 | 5.12 | 4,058,500 |
| 09 Apr 2024 | 5.21 | 5.26 | 5.19 | 5.25 | 5.25 | 3,493,400 |
| 08 Apr 2024 | 5.42 | 5.46 | 5.41 | 5.43 | 5.43 | 8,131,100 |
| 05 Apr 2024 | 5.28 | 5.33 | 5.27 | 5.30 | 5.30 | 2,729,600 |
| 04 Apr 2024 | 5.33 | 5.34 | 5.18 | 5.23 | 5.23 | 10,038,200 |
| 03 Apr 2024 | 5.28 | 5.43 | 5.28 | 5.37 | 5.37 | 13,662,600 |
| 02 Apr 2024 | 5.20 | 5.32 | 5.18 | 5.29 | 5.29 | 5,577,900 |
| 01 Apr 2024 | 5.40 | 5.43 | 5.37 | 5.41 | 5.41 | 2,032,800 |
| 28 Mar 2024 | 5.39 | 5.42 | 5.37 | 5.38 | 5.38 | 2,290,600 |
| 27 Mar 2024 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | 2,746,100 |
| 26 Mar 2024 | 5.35 | 5.43 | 5.32 | 5.38 | 5.38 | 2,695,700 |
| 25 Mar 2024 | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | 1,857,500 |
| 22 Mar 2024 | 5.25 | 5.32 | 5.24 | 5.28 | 5.28 | 1,992,100 |
| 21 Mar 2024 | 5.31 | 5.32 | 5.28 | 5.28 | 5.28 | 3,249,100 |
| 20 Mar 2024 | 5.09 | 5.22 | 5.09 | 5.19 | 5.19 | 2,642,800 |
| 19 Mar 2024 | 5.00 | 5.05 | 4.99 | 5.03 | 5.03 | 2,655,700 |
| 18 Mar 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 2,460,400 |
| 15 Mar 2024 | 4.95 | 5.02 | 4.93 | 4.97 | 4.97 | 2,102,800 |
| 14 Mar 2024 | 4.97 | 5.03 | 4.90 | 4.92 | 4.92 | 7,379,800 |
| 13 Mar 2024 | 4.98 | 5.04 | 4.97 | 5.01 | 5.01 | 2,466,900 |
| 12 Mar 2024 | 4.92 | 4.99 | 4.89 | 4.98 | 4.98 | 1,970,100 |
| 11 Mar 2024 | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | 2,686,800 |
| 08 Mar 2024 | 4.94 | 4.97 | 4.91 | 4.91 | 4.91 | 2,530,500 |
| 07 Mar 2024 | 4.89 | 5.00 | 4.87 | 4.97 | 4.97 | 6,283,400 |
| 06 Mar 2024 | 4.76 | 4.81 | 4.75 | 4.77 | 4.77 | 2,901,600 |
| 05 Mar 2024 | 4.72 | 4.74 | 4.68 | 4.69 | 4.69 | 2,779,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.