Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0900+0.0400 (+3.81%)
At close: 12:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.09001.09001.08001.09001.09001,810,300
23 Nov 20221.03001.06001.03001.05001.05002,493,700
22 Nov 20221.00001.01000.99001.01001.01001,767,900
21 Nov 20221.00001.01000.99001.00001.00002,618,700
18 Nov 20221.01001.03001.01001.01001.01001,931,900
17 Nov 20221.03001.03001.01001.02001.02002,029,000
16 Nov 20221.05001.05001.02001.03001.03003,011,300
15 Nov 20221.08001.09001.06001.07001.07003,349,100
14 Nov 20221.08001.10001.06001.06001.06004,076,900
11 Nov 20221.05001.07001.02001.05001.05003,407,400
10 Nov 20221.06001.06001.00001.02001.02005,157,900
09 Nov 20221.02001.04001.00001.00001.00002,454,600
08 Nov 20221.00001.05001.00001.03001.03003,104,300
07 Nov 20221.00001.03001.00001.02001.02003,675,900
04 Nov 20220.98000.99000.97000.98000.98002,625,900
03 Nov 20220.91000.93000.90000.93000.93003,437,100
02 Nov 20220.97000.99000.96000.96000.96003,156,800
01 Nov 20220.97000.98000.96000.97000.97003,131,300
31 Oct 20220.92000.93000.91000.93000.93004,571,100
28 Oct 20220.91000.92000.90000.92000.92002,676,600
27 Oct 20220.89000.91000.89000.90000.90002,179,500
26 Oct 20220.87000.89000.87000.89000.89002,070,800
25 Oct 20220.86000.87000.85000.87000.87003,043,200
24 Oct 20220.85000.87000.84000.86000.86003,416,100
21 Oct 20220.82000.86000.82000.85000.85001,927,000
20 Oct 20220.84000.86000.83000.83000.83002,197,900
19 Oct 20220.85000.86000.83000.84000.84001,142,200
18 Oct 20220.86000.88000.86000.86000.86003,290,900
17 Oct 20220.84000.85000.83000.85000.85005,356,800
14 Oct 20220.83000.84000.81000.81000.81002,757,800
13 Oct 20220.79000.84000.79000.83000.83002,651,700
12 Oct 20220.77000.78000.76000.77000.77001,551,400
11 Oct 20220.82000.82000.78000.80000.80002,254,900
10 Oct 20220.80000.81000.79000.80000.80003,571,200
07 Oct 20220.81000.83000.81000.81000.81006,339,300
06 Oct 20220.84000.86000.82000.83000.83002,755,100
05 Oct 20220.88000.89000.86000.88000.88004,841,400
04 Oct 20220.87000.89000.87000.89000.89004,588,700
03 Oct 20220.81000.84000.80000.83000.83006,811,100
30 Sept 20220.80000.82000.79000.81000.81004,286,200
29 Sept 20220.75000.79000.74000.78000.780011,423,400
28 Sept 20220.73000.75000.71000.75000.75007,184,100
27 Sept 20220.77000.79000.74000.76000.76006,758,600
26 Sept 20220.80000.81000.78000.79000.79004,257,300
23 Sept 20220.80000.80000.77000.79000.79007,758,400
22 Sept 20220.84000.84000.83000.84000.84004,930,600
21 Sept 20220.86000.86000.83000.84000.84002,370,600
20 Sept 20220.89000.89000.86000.87000.87002,951,100
19 Sept 20220.89000.90000.87000.88000.88002,813,800
16 Sept 20220.90000.90000.87000.88000.88003,351,900
15 Sept 20220.90000.91000.89000.90000.90005,438,900
14 Sept 20220.88000.89000.87000.89000.89003,541,400
13 Sept 20220.93000.94000.90000.91000.91002,284,700
12 Sept 20220.96000.97000.95000.96000.96003,608,800
09 Sept 20220.93000.94000.93000.93000.93002,059,800
08 Sept 20220.91000.93000.90000.92000.92002,673,600
07 Sept 20220.89000.92000.89000.92000.92002,110,100
06 Sept 20220.91000.93000.90000.91000.91007,397,000
02 Sept 20220.88000.91000.87000.89000.89005,353,000
01 Sept 20220.87000.87000.83000.87000.870010,151,200
31 Aug 20220.94000.96000.93000.93000.93002,855,000
30 Aug 20220.97000.99000.93000.94000.94004,641,800
29 Aug 20220.97000.98000.96000.97000.97004,125,400
26 Aug 20220.99001.00000.97000.97000.97002,900,700
25 Aug 20220.98001.00000.98001.00001.00002,261,900
24 Aug 20220.97000.99000.97000.99000.99004,334,800
23 Aug 20220.99001.00000.98000.99000.99002,624,600
22 Aug 20221.00001.00000.98000.99000.99006,590,000
19 Aug 20221.02001.02001.00001.01001.01005,660,900
18 Aug 20221.06001.06001.04001.05001.05002,918,600
17 Aug 20221.05001.06001.04001.04001.04004,872,400
16 Aug 20221.08001.09001.07001.08001.08004,336,500
15 Aug 20221.08001.08001.07001.07001.07002,909,700
12 Aug 20221.07001.09001.07001.09001.09002,660,200
11 Aug 20221.09001.09001.07001.07001.07003,220,700
10 Aug 20221.09001.10001.08001.08001.08002,336,800
09 Aug 20221.08001.09001.06001.06001.06002,954,100
08 Aug 20221.08001.11001.08001.08001.08009,961,700
05 Aug 20221.05001.06001.04001.04001.04005,584,600
04 Aug 20221.05001.06001.03001.06001.06008,298,900
03 Aug 20221.15001.16001.12001.16001.16004,261,300
02 Aug 20221.15001.15001.11001.12001.12002,680,100
01 Aug 20221.14001.15001.13001.14001.14002,830,800
29 Jul 20221.14001.14001.12001.13001.13002,885,600
28 Jul 20221.10001.11001.07001.11001.11003,336,200
27 Jul 20221.12001.12001.08001.12001.12003,190,500
26 Jul 20221.14001.14001.10001.10001.10003,450,000
25 Jul 20221.16001.18001.15001.15001.15001,682,500
22 Jul 20221.18001.18001.15001.16001.16004,059,800
21 Jul 20221.15001.19001.14001.16001.16002,961,800
20 Jul 20221.16001.17001.15001.15001.15004,060,700
19 Jul 20221.17001.19001.16001.17001.17003,423,700
18 Jul 20221.14001.17001.13001.13001.13002,666,200
15 Jul 20221.11001.14001.10001.11001.11007,042,100
14 Jul 20221.07001.10001.05001.07001.07006,408,800
13 Jul 20221.08001.11001.08001.10001.10003,097,900
12 Jul 20221.07001.12001.07001.11001.11002,661,400
11 Jul 20221.09001.10001.07001.08001.08004,203,200
08 Jul 20221.09001.11001.08001.10001.10002,888,200
07 Jul 20221.06001.08001.06001.07001.07001,462,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...