Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.9500-0.1440 (-2.83%)
At close: 03:59PM EDT
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.01005.07004.94004.95004.95003,110,800
11 Apr 20245.02005.10004.95005.09005.09005,997,300
10 Apr 20245.07005.16005.06005.12005.12004,058,500
09 Apr 20245.21005.26005.19005.25005.25003,493,400
08 Apr 20245.42005.46005.41005.43005.43008,131,100
05 Apr 20245.28005.33005.27005.30005.30002,729,600
04 Apr 20245.33005.34005.18005.23005.230010,038,200
03 Apr 20245.28005.43005.28005.37005.370013,662,600
02 Apr 20245.20005.32005.18005.29005.29005,577,900
01 Apr 20245.40005.43005.37005.41005.41002,032,800
28 Mar 20245.39005.42005.37005.38005.38002,290,600
27 Mar 20245.38005.38005.29005.33005.33002,746,100
26 Mar 20245.35005.43005.32005.38005.38002,695,700
25 Mar 20245.28005.32005.26005.29005.29001,857,500
22 Mar 20245.25005.32005.24005.28005.28001,992,100
21 Mar 20245.31005.32005.28005.28005.28003,249,100
20 Mar 20245.09005.22005.09005.19005.19002,642,800
19 Mar 20245.00005.05004.99005.03005.03002,655,700
18 Mar 20244.97004.97004.91004.91004.91002,460,400
15 Mar 20244.95005.02004.93004.97004.97002,102,800
14 Mar 20244.97005.03004.90004.92004.92007,379,800
13 Mar 20244.98005.04004.97005.01005.01002,466,900
12 Mar 20244.92004.99004.89004.98004.98001,970,100
11 Mar 20244.88004.91004.86004.87004.87002,686,800
08 Mar 20244.94004.97004.91004.91004.91002,530,500
07 Mar 20244.89005.00004.87004.97004.97006,283,400
06 Mar 20244.76004.81004.75004.77004.77002,901,600
05 Mar 20244.72004.74004.68004.69004.69002,779,400
04 Mar 20244.72004.74004.71004.71004.71002,843,400
01 Mar 20244.68004.72004.66004.72004.72003,414,900
29 Feb 20244.64004.67004.61004.64004.64004,712,500
28 Feb 20244.60004.68004.59004.62004.62008,426,100
27 Feb 20244.51004.53004.49004.51004.51005,262,300
26 Feb 20244.53004.58004.53004.54004.54004,055,800
23 Feb 20244.49004.51004.43004.44004.44006,345,000
22 Feb 20244.59004.61004.43004.47004.47005,442,600
21 Feb 20244.12004.17004.12004.15004.15002,722,400
20 Feb 20244.20004.20004.14004.16004.16002,829,800
16 Feb 20243.99004.08003.99004.07004.07003,604,600
15 Feb 20244.01004.06004.00004.06004.06002,640,700
14 Feb 20243.93003.95003.89003.94003.94002,597,400
13 Feb 20243.82003.87003.80003.84003.84004,272,000
12 Feb 20243.90003.93003.89003.91003.91003,234,100
09 Feb 20244.05004.06004.02004.02004.02002,695,100
08 Feb 20244.04004.06003.99004.04004.04005,679,700
07 Feb 20244.01004.12004.01004.12004.120033,403,400
06 Feb 20243.97004.00003.94004.00004.00009,488,900
05 Feb 20243.86003.88003.83003.84003.84002,877,500
02 Feb 20243.79003.89003.78003.87003.87001,777,700
01 Feb 20243.78003.82003.74003.79003.79001,948,900
31 Jan 20243.83003.85003.75003.77003.77002,103,900
30 Jan 20243.87003.89003.84003.87003.87002,114,700
29 Jan 20243.79003.85003.79003.85003.85001,973,000
26 Jan 20243.84003.87003.83003.86003.86001,689,400
25 Jan 20243.87003.89003.84003.85003.85001,943,200
24 Jan 20243.90003.91003.85003.85003.85001,276,200
23 Jan 20243.80003.82003.76003.82003.82001,934,900
22 Jan 20243.88003.90003.85003.90003.90001,384,200
19 Jan 20243.82003.87003.80003.85003.85002,005,200
18 Jan 20243.82003.87003.81003.86003.86001,985,900
17 Jan 20243.72003.73003.69003.73003.73003,194,600
16 Jan 20243.75003.77003.69003.69003.69002,384,600
12 Jan 20243.88003.89003.85003.85003.85001,685,500
11 Jan 20243.85003.85003.75003.76003.76002,150,600
10 Jan 20243.88003.90003.86003.89003.89001,693,800
09 Jan 20243.87003.90003.86003.89003.89001,688,400
08 Jan 20243.83003.86003.83003.84003.84001,419,700
05 Jan 20243.70003.75003.68003.72003.72002,104,000
04 Jan 20243.70003.76003.70003.73003.73001,577,000
03 Jan 20243.70003.70003.68003.68003.68002,746,600
02 Jan 20243.77003.77003.70003.70003.70004,482,500
29 Dec 20233.79003.90003.70003.78003.78001,736,400
28 Dec 20233.80003.82003.77003.79003.79002,627,200
27 Dec 20233.80003.82003.79003.81003.81002,128,000
26 Dec 20233.81003.90003.81003.86003.86001,248,300
22 Dec 20233.80003.97003.80003.81003.81001,282,100
21 Dec 20233.77003.79003.75003.78003.78001,756,800
20 Dec 20233.71003.79003.70003.72003.72002,829,300
19 Dec 20233.75003.77003.73003.76003.76002,354,300
18 Dec 20233.70003.72003.68003.71003.71002,190,800
15 Dec 20233.71003.72003.64003.64003.64003,561,200
14 Dec 20233.88003.92003.82003.83003.83005,190,200
13 Dec 20233.78003.85003.75003.85003.85005,318,700
12 Dec 20233.76003.85003.75003.84003.84004,031,700
11 Dec 20233.72003.75003.70003.72003.72005,392,000
08 Dec 20233.63003.66003.62003.63003.63001,753,900
07 Dec 20233.61003.61003.57003.59003.59004,748,500
06 Dec 20233.61003.65003.59003.63003.63002,795,300
05 Dec 20233.57003.62003.57003.57003.57003,167,400
04 Dec 20233.58003.62003.56003.62003.62003,105,100
01 Dec 20233.43003.52003.41003.51003.51004,118,900
30 Nov 20233.37003.40003.34003.39003.39004,547,400
29 Nov 20233.34003.34003.30003.31003.31004,548,700
28 Nov 20233.22003.25003.21003.23003.23004,282,200
27 Nov 20233.01003.03002.99003.02003.02002,774,500
24 Nov 20233.00003.02002.98003.01003.01002,279,900
22 Nov 20232.98002.98002.89002.92002.92004,452,600
21 Nov 20233.02003.03002.99002.99002.99004,087,400
20 Nov 20233.03003.04002.98003.00003.00009,386,200
17 Nov 20233.00003.02002.99003.02003.02003,037,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...