Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
5.76-0.03 (-0.52%)
At close: 03:59PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20245.785.825.755.755.751,657,600
11 Jul 20245.805.835.795.805.801,664,900
10 Jul 20245.775.825.745.805.801,806,100
09 Jul 20245.775.785.645.685.682,436,400
08 Jul 20245.915.925.845.875.872,544,800
05 Jul 20245.865.875.755.775.773,023,100
03 Jul 20245.745.795.735.785.781,471,600
02 Jul 20245.655.655.585.625.623,377,400
01 Jul 20245.735.765.665.675.671,783,400
28 Jun 20245.775.805.705.735.732,060,000
27 Jun 20245.785.805.655.695.692,198,900
26 Jun 20245.845.875.765.775.772,231,700
25 Jun 20245.695.875.685.845.842,826,300
24 Jun 20246.006.005.785.785.783,763,900
21 Jun 20245.995.995.905.935.931,898,700
20 Jun 20246.076.116.046.076.073,777,400
18 Jun 20245.895.935.855.935.934,102,100
17 Jun 20245.795.885.755.845.843,732,900
14 Jun 20245.765.785.715.755.753,372,700
13 Jun 20245.975.975.895.945.942,831,000
12 Jun 20245.956.005.945.945.944,074,900
11 Jun 20245.885.905.805.875.872,028,400
10 Jun 20245.835.895.785.885.885,518,000
07 Jun 20245.755.815.735.745.742,958,900
06 Jun 20245.845.875.805.825.822,507,000
05 Jun 20245.825.825.745.775.773,216,200
04 Jun 20245.775.795.685.725.723,367,200
03 Jun 20245.835.865.815.845.845,072,800
31 May 20245.775.785.705.745.743,503,400
30 May 20245.675.725.665.685.684,046,700
29 May 20245.645.685.615.645.643,470,300
28 May 20245.725.745.645.715.713,482,100
24 May 20245.555.645.545.635.632,473,400
23 May 20245.585.595.505.515.514,189,100
22 May 20245.525.535.365.385.384,300,700
21 May 20245.465.495.445.475.471,783,100
20 May 20245.435.525.425.495.495,212,200
17 May 20245.265.305.245.285.282,131,900
16 May 20245.305.315.275.275.272,574,700
15 May 20245.365.395.325.385.382,830,700
14 May 20245.245.285.235.265.262,349,500
13 May 20245.235.265.225.225.222,455,100
10 May 20245.355.375.235.285.283,759,500
09 May 20245.355.405.335.375.374,665,400
08 May 20245.215.335.205.305.304,849,800
07 May 20245.255.255.185.225.222,445,900
06 May 20245.305.375.235.255.251,756,400
03 May 20245.195.205.155.205.203,532,800
02 May 20245.045.074.995.065.062,497,600
01 May 20245.125.145.035.065.062,970,800
30 Apr 20245.145.185.105.105.102,359,300
29 Apr 20245.145.185.115.155.152,263,000
26 Apr 20245.165.245.155.245.244,097,400
25 Apr 20244.975.054.955.005.002,774,200
24 Apr 20245.195.215.115.145.142,732,800
23 Apr 20245.055.175.035.175.173,581,400
22 Apr 20244.934.994.934.974.973,389,600
19 Apr 20244.904.924.834.844.843,443,100
18 Apr 20244.955.024.924.954.954,313,000
17 Apr 20245.015.024.944.974.972,828,000
16 Apr 20244.934.954.894.924.922,965,900
15 Apr 20245.105.124.954.994.993,544,600
12 Apr 20245.015.074.944.954.953,110,800
11 Apr 20245.025.104.955.095.095,997,300
10 Apr 20245.075.165.065.125.124,058,500
09 Apr 20245.215.265.195.255.253,493,400
08 Apr 20245.425.465.415.435.438,131,100
05 Apr 20245.285.335.275.305.302,729,600
04 Apr 20245.335.345.185.235.2310,038,200
03 Apr 20245.285.435.285.375.3713,662,600
02 Apr 20245.205.325.185.295.295,577,900
01 Apr 20245.405.435.375.415.412,032,800
28 Mar 20245.395.425.375.385.382,290,600
27 Mar 20245.385.385.295.335.332,746,100
26 Mar 20245.355.435.325.385.382,695,700
25 Mar 20245.285.325.265.295.291,857,500
22 Mar 20245.255.325.245.285.281,992,100
21 Mar 20245.315.325.285.285.283,249,100
20 Mar 20245.095.225.095.195.192,642,800
19 Mar 20245.005.054.995.035.032,655,700
18 Mar 20244.974.974.914.914.912,460,400
15 Mar 20244.955.024.934.974.972,102,800
14 Mar 20244.975.034.904.924.927,379,800
13 Mar 20244.985.044.975.015.012,466,900
12 Mar 20244.924.994.894.984.981,970,100
11 Mar 20244.884.914.864.874.872,686,800
08 Mar 20244.944.974.914.914.912,530,500
07 Mar 20244.895.004.874.974.976,283,400
06 Mar 20244.764.814.754.774.772,901,600
05 Mar 20244.724.744.684.694.692,779,400
04 Mar 20244.724.744.714.714.712,843,400
01 Mar 20244.684.724.664.724.723,414,900
29 Feb 20244.644.674.614.644.644,712,500
28 Feb 20244.604.684.594.624.628,426,100
27 Feb 20244.514.534.494.514.515,262,300
26 Feb 20244.534.584.534.544.544,055,800
23 Feb 20244.494.514.434.444.446,345,000
22 Feb 20244.594.614.434.474.475,442,600
21 Feb 20244.124.174.124.154.152,722,400
20 Feb 20244.204.204.144.164.162,829,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...