Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,418.53 +623.84 (+1.61%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 3.4300 | 3.5200 | 3.4100 | 3.5100 | 3.5100 | 4,118,900 |
| 30 Nov 2023 | 3.3700 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 4,547,400 |
| 29 Nov 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 4,548,700 |
| 28 Nov 2023 | 3.2200 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 4,282,200 |
| 27 Nov 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0200 | 3.0200 | 2,774,500 |
| 24 Nov 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 2,279,900 |
| 22 Nov 2023 | 2.9800 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 4,452,600 |
| 21 Nov 2023 | 3.0200 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | 4,087,400 |
| 20 Nov 2023 | 3.0300 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 9,386,200 |
| 17 Nov 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0200 | 3.0200 | 3,037,300 |
| 16 Nov 2023 | 3.0000 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 3,466,500 |
| 15 Nov 2023 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 7,381,600 |
| 14 Nov 2023 | 2.9500 | 2.9700 | 2.9000 | 2.9400 | 2.9400 | 8,207,000 |
| 13 Nov 2023 | 2.8400 | 2.9300 | 2.8400 | 2.9000 | 2.9000 | 3,812,900 |
| 10 Nov 2023 | 2.7900 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 2,638,500 |
| 09 Nov 2023 | 2.7800 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 3,687,700 |
| 08 Nov 2023 | 2.8300 | 2.8400 | 2.8000 | 2.8200 | 2.8200 | 2,285,600 |
| 07 Nov 2023 | 2.7500 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 2,089,600 |
| 06 Nov 2023 | 2.7500 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 2,308,600 |
| 03 Nov 2023 | 2.7000 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 2,720,200 |
| 02 Nov 2023 | 2.6800 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 2,218,600 |
| 01 Nov 2023 | 2.5900 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 2,464,000 |
| 31 Oct 2023 | 2.5500 | 2.6000 | 2.5300 | 2.5900 | 2.5900 | 3,666,600 |
| 30 Oct 2023 | 2.4200 | 2.4300 | 2.4000 | 2.4200 | 2.4200 | 2,395,600 |
| 27 Oct 2023 | 2.4000 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 1,505,000 |
| 26 Oct 2023 | 2.4000 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 2,494,700 |
| 25 Oct 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 5,745,700 |
| 24 Oct 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4400 | 2.4400 | 1,865,200 |
| 23 Oct 2023 | 2.4000 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 4,285,900 |
| 20 Oct 2023 | 2.4000 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 4,695,100 |
| 19 Oct 2023 | 2.4500 | 2.4700 | 2.4300 | 2.4300 | 2.4300 | 1,862,600 |
| 18 Oct 2023 | 2.5200 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 4,584,000 |
| 17 Oct 2023 | 2.5600 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 4,590,400 |
| 16 Oct 2023 | 2.5800 | 2.6100 | 2.5500 | 2.6100 | 2.6100 | 1,646,900 |
| 13 Oct 2023 | 2.5900 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 1,220,400 |
| 12 Oct 2023 | 2.5500 | 2.5800 | 2.5400 | 2.5500 | 2.5500 | 1,085,700 |
| 11 Oct 2023 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 1,472,000 |
| 10 Oct 2023 | 2.5600 | 2.5800 | 2.5500 | 2.5800 | 2.5800 | 1,412,200 |
| 09 Oct 2023 | 2.4800 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 1,697,100 |
| 06 Oct 2023 | 2.4700 | 2.5600 | 2.4500 | 2.5400 | 2.5400 | 2,112,400 |
| 05 Oct 2023 | 2.5400 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 1,465,700 |
| 04 Oct 2023 | 2.5700 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 1,815,700 |
| 03 Oct 2023 | 2.5500 | 2.5700 | 2.5100 | 2.5300 | 2.5300 | 3,058,800 |
| 02 Oct 2023 | 2.6000 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 2,021,000 |
| 29 Sept 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 2,218,400 |
| 28 Sept 2023 | 2.6200 | 2.6800 | 2.6000 | 2.6500 | 2.6500 | 2,296,200 |
| 27 Sept 2023 | 2.6100 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 3,095,400 |
| 26 Sept 2023 | 2.6400 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 1,433,200 |
| 25 Sept 2023 | 2.6400 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 1,269,900 |
| 22 Sept 2023 | 2.6800 | 2.7000 | 2.6400 | 2.6500 | 2.6500 | 2,006,600 |
| 21 Sept 2023 | 2.6700 | 2.7000 | 2.6500 | 2.6600 | 2.6600 | 2,425,700 |
| 20 Sept 2023 | 2.7600 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 2,697,900 |
| 19 Sept 2023 | 2.7600 | 2.7700 | 2.7400 | 2.7600 | 2.7600 | 1,298,500 |
| 18 Sept 2023 | 2.7300 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 2,215,700 |
| 15 Sept 2023 | 2.7900 | 2.8100 | 2.7400 | 2.7500 | 2.7500 | 4,897,600 |
| 14 Sept 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7900 | 2.7900 | 1,108,100 |
| 13 Sept 2023 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 1,331,000 |
| 12 Sept 2023 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 2,756,700 |
| 11 Sept 2023 | 2.7700 | 2.7800 | 2.7500 | 2.7500 | 2.7500 | 1,597,700 |
| 08 Sept 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 1,772,300 |
| 07 Sept 2023 | 2.7300 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 2,376,400 |
| 06 Sept 2023 | 2.7000 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 2,771,400 |
| 05 Sept 2023 | 2.7200 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 2,137,000 |
| 01 Sept 2023 | 2.7800 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 10,543,200 |
| 31 Aug 2023 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 2,281,400 |
| 30 Aug 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 3,563,100 |
| 29 Aug 2023 | 2.5900 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 2,637,900 |
| 28 Aug 2023 | 2.5400 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 1,705,500 |
| 25 Aug 2023 | 2.5300 | 2.5500 | 2.5100 | 2.5400 | 2.5400 | 2,286,400 |
| 24 Aug 2023 | 2.5600 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 5,518,200 |
| 23 Aug 2023 | 2.5100 | 2.5300 | 2.5100 | 2.5200 | 2.5200 | 3,742,300 |
| 22 Aug 2023 | 2.5500 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 3,084,400 |
| 21 Aug 2023 | 2.5400 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 1,444,600 |
| 18 Aug 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 2,464,000 |
| 17 Aug 2023 | 2.5600 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 2,496,500 |
| 16 Aug 2023 | 2.5700 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 5,914,400 |
| 15 Aug 2023 | 2.6000 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 3,055,200 |
| 14 Aug 2023 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 4,913,400 |
| 11 Aug 2023 | 2.6200 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 1,176,900 |
| 10 Aug 2023 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 2,317,900 |
| 09 Aug 2023 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 2,543,800 |
| 08 Aug 2023 | 2.6200 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 4,385,500 |
| 07 Aug 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 10,433,100 |
| 04 Aug 2023 | 2.5600 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 3,674,700 |
| 03 Aug 2023 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 3,554,700 |
| 02 Aug 2023 | 2.3100 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 2,817,500 |
| 01 Aug 2023 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 1,854,900 |
| 31 Jul 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 2,806,600 |
| 28 Jul 2023 | 2.4600 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 2,111,300 |
| 27 Jul 2023 | 2.4100 | 2.4300 | 2.3800 | 2.3900 | 2.3900 | 2,950,400 |
| 26 Jul 2023 | 2.3200 | 2.3900 | 2.3000 | 2.3800 | 2.3800 | 10,789,200 |
| 25 Jul 2023 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9300 | 1,736,000 |
| 24 Jul 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 2,410,600 |
| 21 Jul 2023 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 1,136,100 |
| 20 Jul 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 1,987,100 |
| 19 Jul 2023 | 1.9100 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 2,654,200 |
| 18 Jul 2023 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 1,430,000 |
| 17 Jul 2023 | 1.8600 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 1,457,800 |
| 14 Jul 2023 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 1,689,600 |
| 13 Jul 2023 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | 1,731,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.