Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,966.43 -62.80 (-0.23%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 12 Jul 2023 | 1.8900 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 1,375,900 |
| 11 Jul 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 1,214,000 |
| 10 Jul 2023 | 1.8400 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 1,677,200 |
| 07 Jul 2023 | 1.8800 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,292,500 |
| 06 Jul 2023 | 1.8500 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 2,584,900 |
| 05 Jul 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8900 | 2,265,300 |
| 03 Jul 2023 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 1,324,300 |
| 30 Jun 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 1,579,300 |
| 29 Jun 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 3,372,700 |
| 28 Jun 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 4,134,400 |
| 27 Jun 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 1,034,500 |
| 26 Jun 2023 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | 1.9400 | 2,031,100 |
| 23 Jun 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 2,516,100 |
| 22 Jun 2023 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 3,992,000 |
| 21 Jun 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 3,392,100 |
| 20 Jun 2023 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 4,430,200 |
| 16 Jun 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 2,146,400 |
| 15 Jun 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 3,836,800 |
| 14 Jun 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 1,468,900 |
| 13 Jun 2023 | 1.8400 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 5,015,100 |
| 12 Jun 2023 | 1.8300 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 1,558,200 |
| 09 Jun 2023 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 1,076,800 |
| 08 Jun 2023 | 1.8200 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 2,113,500 |
| 07 Jun 2023 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 1,288,000 |
| 06 Jun 2023 | 1.7800 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 1,424,300 |
| 05 Jun 2023 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 1,944,900 |
| 02 Jun 2023 | 1.8100 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 1,601,600 |
| 01 Jun 2023 | 1.7600 | 1.8100 | 1.7600 | 1.7900 | 1.7900 | 1,460,000 |
| 31 May 2023 | 1.7400 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 2,411,300 |
| 30 May 2023 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,440,500 |
| 26 May 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,304,400 |
| 25 May 2023 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 1,180,300 |
| 24 May 2023 | 1.8100 | 1.8100 | 1.7700 | 1.7800 | 1.7800 | 3,280,000 |
| 23 May 2023 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 3,109,000 |
| 22 May 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9100 | 1.9100 | 1,993,700 |
| 19 May 2023 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,168,900 |
| 18 May 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 2,117,300 |
| 17 May 2023 | 1.8800 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 2,726,700 |
| 16 May 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,394,600 |
| 15 May 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7900 | 1.7900 | 1,219,100 |
| 12 May 2023 | 1.8300 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 1,905,600 |
| 11 May 2023 | 1.8100 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 5,804,800 |
| 10 May 2023 | 1.9200 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 4,811,900 |
| 09 May 2023 | 1.8600 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 1,748,400 |
| *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.
