Singapore markets closed
Straits Times Index
3,240.06 -4.49 (-0.14%) S&P 500
4,026.12 -1.14 (-0.03%) Dow
34,347.03 +152.93 (+0.45%) Nasdaq
11,226.36 -58.94 (-0.52%) BTC-USD
16,207.76 -357.72 (-2.16%) CMC Crypto 200
379.74 -2.92 (-0.76%)
Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,810,300 |
| 23 Nov 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,493,700 |
| 22 Nov 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 1,767,900 |
| 21 Nov 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 2,618,700 |
| 18 Nov 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,931,900 |
| 17 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,029,000 |
| 16 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,011,300 |
| 15 Nov 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 3,349,100 |
| 14 Nov 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 4,076,900 |
| 11 Nov 2022 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 3,407,400 |
| 10 Nov 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 5,157,900 |
| 09 Nov 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,454,600 |
| 08 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 3,104,300 |
| 07 Nov 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,675,900 |
| 04 Nov 2022 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 2,625,900 |
| 03 Nov 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 3,437,100 |
| 02 Nov 2022 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 3,156,800 |
| 01 Nov 2022 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 3,131,300 |
| 31 Oct 2022 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 4,571,100 |
| 28 Oct 2022 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 2,676,600 |
| 27 Oct 2022 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 2,179,500 |
| 26 Oct 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 2,070,800 |
| 25 Oct 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 3,043,200 |
| 24 Oct 2022 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 3,416,100 |
| 21 Oct 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 1,927,000 |
| 20 Oct 2022 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 2,197,900 |
| 19 Oct 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 1,142,200 |
| 18 Oct 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 3,290,900 |
| 17 Oct 2022 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 5,356,800 |
| 14 Oct 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 2,757,800 |
| 13 Oct 2022 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 2,651,700 |
| 12 Oct 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 1,551,400 |
| 11 Oct 2022 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 2,254,900 |
| 10 Oct 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 3,571,200 |
| 07 Oct 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 6,339,300 |
| 06 Oct 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 2,755,100 |
| 05 Oct 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 4,841,400 |
| 04 Oct 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 4,588,700 |
| 03 Oct 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 6,811,100 |
| 30 Sept 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 4,286,200 |
| 29 Sept 2022 | 0.7500 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 11,423,400 |
| 28 Sept 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 7,184,100 |
| 27 Sept 2022 | 0.7700 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 6,758,600 |
| 26 Sept 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 4,257,300 |
| 23 Sept 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 7,758,400 |
| 22 Sept 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 4,930,600 |
| 21 Sept 2022 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 2,370,600 |
| 20 Sept 2022 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 2,951,100 |
| 19 Sept 2022 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 2,813,800 |
| 16 Sept 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 3,351,900 |
| 15 Sept 2022 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 5,438,900 |
| 14 Sept 2022 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 3,541,400 |
| 13 Sept 2022 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 2,284,700 |
| 12 Sept 2022 | 0.9600 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 3,608,800 |
| 09 Sept 2022 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 2,059,800 |
| 08 Sept 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 2,673,600 |
| 07 Sept 2022 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | 2,110,100 |
| 06 Sept 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 7,397,000 |
| 02 Sept 2022 | 0.8800 | 0.9100 | 0.8700 | 0.8900 | 0.8900 | 5,353,000 |
| 01 Sept 2022 | 0.8700 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 10,151,200 |
| 31 Aug 2022 | 0.9400 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 2,855,000 |
| 30 Aug 2022 | 0.9700 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 4,641,800 |
| 29 Aug 2022 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 4,125,400 |
| 26 Aug 2022 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 2,900,700 |
| 25 Aug 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 2,261,900 |
| 24 Aug 2022 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 4,334,800 |
| 23 Aug 2022 | 0.9900 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 2,624,600 |
| 22 Aug 2022 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 6,590,000 |
| 19 Aug 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 5,660,900 |
| 18 Aug 2022 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 2,918,600 |
| 17 Aug 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 4,872,400 |
| 16 Aug 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,336,500 |
| 15 Aug 2022 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 2,909,700 |
| 12 Aug 2022 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,660,200 |
| 11 Aug 2022 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 3,220,700 |
| 10 Aug 2022 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,336,800 |
| 09 Aug 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,954,100 |
| 08 Aug 2022 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 9,961,700 |
| 05 Aug 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,584,600 |
| 04 Aug 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 8,298,900 |
| 03 Aug 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 4,261,300 |
| 02 Aug 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,680,100 |
| 01 Aug 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,830,800 |
| 29 Jul 2022 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 2,885,600 |
| 28 Jul 2022 | 1.1000 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 3,336,200 |
| 27 Jul 2022 | 1.1200 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 3,190,500 |
| 26 Jul 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 3,450,000 |
| 25 Jul 2022 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,682,500 |
| 22 Jul 2022 | 1.1800 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 4,059,800 |
| 21 Jul 2022 | 1.1500 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 2,961,800 |
| 20 Jul 2022 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 4,060,700 |
| 19 Jul 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,423,700 |
| 18 Jul 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 2,666,200 |
| 15 Jul 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 7,042,100 |
| 14 Jul 2022 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 6,408,800 |
| 13 Jul 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 3,097,900 |
| 12 Jul 2022 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 2,661,400 |
| 11 Jul 2022 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 4,203,200 |
| 08 Jul 2022 | 1.0900 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 2,888,200 |
| 07 Jul 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,462,000 |
| *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.
