Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.5100+0.1250 (+3.69%)
At close: 03:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 20233.00003.02002.97002.99002.99003,466,500
15 Nov 20232.99002.99002.96002.96002.96007,381,600
14 Nov 20232.95002.97002.90002.94002.94008,207,000
13 Nov 20232.84002.93002.84002.90002.90003,812,900
10 Nov 20232.79002.82002.78002.82002.82002,638,500
09 Nov 20232.78002.82002.77002.78002.78003,687,700
08 Nov 20232.83002.84002.80002.82002.82002,285,600
07 Nov 20232.75002.75002.72002.74002.74002,089,600
06 Nov 20232.75002.77002.72002.74002.74002,308,600
03 Nov 20232.70002.73002.68002.68002.68002,720,200
02 Nov 20232.68002.72002.68002.69002.69002,218,600
01 Nov 20232.59002.66002.59002.65002.65002,464,000
31 Oct 20232.55002.60002.53002.59002.59003,666,600
30 Oct 20232.42002.43002.40002.42002.42002,395,600
27 Oct 20232.40002.40002.37002.38002.38001,505,000
26 Oct 20232.40002.41002.37002.39002.39002,494,700
25 Oct 20232.45002.45002.40002.40002.40005,745,700
24 Oct 20232.45002.47002.43002.44002.44001,865,200
23 Oct 20232.40002.46002.38002.44002.44004,285,900
20 Oct 20232.40002.42002.35002.36002.36004,695,100
19 Oct 20232.45002.47002.43002.43002.43001,862,600
18 Oct 20232.52002.54002.45002.47002.47004,584,000
17 Oct 20232.56002.62002.56002.57002.57004,590,400
16 Oct 20232.58002.61002.55002.61002.61001,646,900
13 Oct 20232.59002.61002.55002.56002.56001,220,400
12 Oct 20232.55002.58002.54002.55002.55001,085,700
11 Oct 20232.60002.62002.58002.59002.59001,472,000
10 Oct 20232.56002.58002.55002.58002.58001,412,200
09 Oct 20232.48002.51002.46002.48002.48001,697,100
06 Oct 20232.47002.56002.45002.54002.54002,112,400
05 Oct 20232.54002.54002.51002.52002.52001,465,700
04 Oct 20232.57002.57002.50002.53002.53001,815,700
03 Oct 20232.55002.57002.51002.53002.53003,058,800
02 Oct 20232.60002.62002.57002.59002.59002,021,000
29 Sept 20232.66002.68002.64002.64002.64002,218,400
28 Sept 20232.62002.68002.60002.65002.65002,296,200
27 Sept 20232.61002.62002.58002.61002.61003,095,400
26 Sept 20232.64002.66002.61002.61002.61001,433,200
25 Sept 20232.64002.65002.61002.64002.64001,269,900
22 Sept 20232.68002.70002.64002.65002.65002,006,600
21 Sept 20232.67002.70002.65002.66002.66002,425,700
20 Sept 20232.76002.77002.70002.70002.70002,697,900
19 Sept 20232.76002.77002.74002.76002.76001,298,500
18 Sept 20232.73002.76002.71002.75002.75002,215,700
15 Sept 20232.79002.81002.74002.75002.75004,897,600
14 Sept 20232.76002.79002.75002.79002.79001,108,100
13 Sept 20232.80002.80002.77002.77002.77001,331,000
12 Sept 20232.76002.79002.75002.78002.78002,756,700
11 Sept 20232.77002.78002.75002.75002.75001,597,700
08 Sept 20232.71002.73002.70002.70002.70001,772,300
07 Sept 20232.73002.76002.72002.75002.75002,376,400
06 Sept 20232.70002.71002.62002.63002.63002,771,400
05 Sept 20232.72002.74002.70002.70002.70002,137,000
01 Sept 20232.78002.78002.70002.73002.730010,543,200
31 Aug 20232.80002.82002.77002.78002.78002,281,400
30 Aug 20232.71002.75002.71002.73002.73003,563,100
29 Aug 20232.59002.68002.58002.68002.68002,637,900
28 Aug 20232.54002.59002.54002.58002.58001,705,500
25 Aug 20232.53002.55002.51002.54002.54002,286,400
24 Aug 20232.56002.58002.50002.50002.50005,518,200
23 Aug 20232.51002.53002.51002.52002.52003,742,300
22 Aug 20232.55002.56002.52002.52002.52003,084,400
21 Aug 20232.54002.56002.53002.54002.54001,444,600
18 Aug 20232.50002.54002.50002.54002.54002,464,000
17 Aug 20232.56002.58002.52002.52002.52002,496,500
16 Aug 20232.57002.59002.55002.55002.55005,914,400
15 Aug 20232.60002.62002.58002.58002.58003,055,200
14 Aug 20232.60002.63002.60002.63002.63004,913,400
11 Aug 20232.62002.63002.60002.61002.61001,176,900
10 Aug 20232.64002.65002.60002.61002.61002,317,900
09 Aug 20232.62002.65002.62002.65002.65002,543,800
08 Aug 20232.62002.63002.58002.61002.61004,385,500
07 Aug 20232.67002.68002.63002.65002.650010,433,100
04 Aug 20232.56002.62002.56002.57002.57003,674,700
03 Aug 20232.38002.43002.37002.41002.41003,554,700
02 Aug 20232.31002.36002.30002.34002.34002,817,500
01 Aug 20232.34002.36002.33002.34002.34001,854,900
31 Jul 20232.38002.40002.34002.34002.34002,806,600
28 Jul 20232.46002.48002.44002.45002.45002,111,300
27 Jul 20232.41002.43002.38002.39002.39002,950,400
26 Jul 20232.32002.39002.30002.38002.380010,789,200
25 Jul 20231.95001.95001.92001.93001.93001,736,000
24 Jul 20231.95001.98001.95001.96001.96002,410,600
21 Jul 20231.95001.96001.95001.96001.96001,136,100
20 Jul 20231.92001.94001.92001.93001.93001,987,100
19 Jul 20231.91001.93001.90001.91001.91002,654,200
18 Jul 20231.87001.90001.87001.90001.90001,430,000
17 Jul 20231.86001.89001.86001.87001.87001,457,800
14 Jul 20231.92001.92001.87001.87001.87001,689,600
13 Jul 20231.91001.93001.91001.92001.92001,731,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...