Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,435.99 +277.09 (+1.31%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 2,550,800 |
| 23 Jun 2022 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 4,398,600 |
| 22 Jun 2022 | 1.1000 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 4,614,800 |
| 21 Jun 2022 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 5,790,700 |
| 17 Jun 2022 | 1.1300 | 1.1500 | 1.0900 | 1.1200 | 1.1200 | 2,863,400 |
| 16 Jun 2022 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 5,008,400 |
| 15 Jun 2022 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 4,682,700 |
| 14 Jun 2022 | 1.0800 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 24,834,500 |
| 13 Jun 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 6,126,600 |
| 10 Jun 2022 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 3,931,300 |
| 09 Jun 2022 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 3,366,600 |
| 08 Jun 2022 | 1.2100 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 3,656,000 |
| 07 Jun 2022 | 1.1800 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 2,612,600 |
| 06 Jun 2022 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 2,975,200 |
| 03 Jun 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 1,768,200 |
| 02 Jun 2022 | 1.1400 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 2,234,200 |
| 01 Jun 2022 | 1.1200 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 9,888,200 |
| 31 May 2022 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 3,318,500 |
| 27 May 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,028,400 |
| 26 May 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 2,891,700 |
| 25 May 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 2,304,200 |
| 24 May 2022 | 1.0300 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 3,293,900 |
| 23 May 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 2,630,500 |
| 20 May 2022 | 1.0700 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 3,362,800 |
| 19 May 2022 | 1.0400 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 2,637,900 |
| 18 May 2022 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 3,533,000 |
| 17 May 2022 | 1.0400 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 3,212,000 |
| 16 May 2022 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 3,515,600 |
| 13 May 2022 | 1.0200 | 1.0900 | 1.0000 | 1.0600 | 1.0600 | 9,152,400 |
| 12 May 2022 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 4,118,300 |
| 11 May 2022 | 1.0100 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 4,024,500 |
| 10 May 2022 | 1.0100 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 4,305,900 |
| 09 May 2022 | 1.0200 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 6,983,900 |
| 06 May 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 5,185,300 |
| 05 May 2022 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 4,930,400 |
| 04 May 2022 | 1.0800 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,428,600 |
| 03 May 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 3,487,600 |
| 02 May 2022 | 1.1100 | 1.1100 | 1.0400 | 1.0600 | 1.0600 | 3,877,600 |
| 29 Apr 2022 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 2,885,100 |
| 28 Apr 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 4,436,500 |
| 27 Apr 2022 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 4,010,800 |
| 26 Apr 2022 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 8,426,500 |
| 25 Apr 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 8,136,200 |
| 22 Apr 2022 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 5,460,800 |
| 21 Apr 2022 | 1.2800 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 8,065,200 |
| 20 Apr 2022 | 1.2600 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 2,262,400 |
| 19 Apr 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 7,224,200 |
| 18 Apr 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,400,100 |
| 14 Apr 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 7,525,500 |
| 13 Apr 2022 | 1.1800 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 3,429,600 |
| 12 Apr 2022 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 7,505,200 |
| 11 Apr 2022 | 1.2600 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 5,260,100 |
| 08 Apr 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,345,500 |
| 07 Apr 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 3,839,500 |
| 06 Apr 2022 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 5,760,900 |
| 05 Apr 2022 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 7,130,700 |
| 04 Apr 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 5,374,900 |
| 01 Apr 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 4,160,500 |
| 31 Mar 2022 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 6,294,700 |
| 30 Mar 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 5,008,200 |
| 29 Mar 2022 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 7,262,000 |
| 28 Mar 2022 | 1.3200 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 16,110,800 |
| 25 Mar 2022 | 1.2500 | 1.5300 | 1.2300 | 1.5200 | 1.5200 | 29,939,300 |
| 24 Mar 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 3,662,000 |
| 23 Mar 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 4,291,500 |
| 22 Mar 2022 | 1.2300 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 7,351,200 |
| 21 Mar 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 4,404,500 |
| 18 Mar 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 4,607,200 |
| 17 Mar 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 6,576,000 |
| 16 Mar 2022 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 5,004,800 |
| 15 Mar 2022 | 1.2300 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 11,803,000 |
| 14 Mar 2022 | 1.2400 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 5,872,800 |
| 11 Mar 2022 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 2,552,900 |
| 10 Mar 2022 | 1.2200 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 5,309,100 |
| 09 Mar 2022 | 1.2700 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 4,980,900 |
| 08 Mar 2022 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 9,522,700 |
| 07 Mar 2022 | 1.2400 | 1.2600 | 1.1600 | 1.1800 | 1.1800 | 8,785,000 |
| 04 Mar 2022 | 1.2200 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 8,804,500 |
| 03 Mar 2022 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,536,500 |
| 02 Mar 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 4,426,900 |
| 01 Mar 2022 | 1.3100 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 13,463,500 |
| 28 Feb 2022 | 1.3600 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 7,326,100 |
| 25 Feb 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 6,144,900 |
| 24 Feb 2022 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 12,571,100 |
| 23 Feb 2022 | 1.6300 | 1.6400 | 1.5500 | 1.5500 | 1.5500 | 3,116,400 |
| 22 Feb 2022 | 1.5700 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 2,295,700 |
| 18 Feb 2022 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 1,932,000 |
| 17 Feb 2022 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 3,079,600 |
| 16 Feb 2022 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 1,724,200 |
| 15 Feb 2022 | 1.5900 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 2,016,200 |
| 14 Feb 2022 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 2,125,600 |
| 11 Feb 2022 | 1.6300 | 1.6500 | 1.5900 | 1.6000 | 1.6000 | 2,344,300 |
| 10 Feb 2022 | 1.6300 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 2,589,500 |
| 09 Feb 2022 | 1.6300 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 2,250,000 |
| 08 Feb 2022 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 1,250,200 |
| 07 Feb 2022 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 1,933,500 |
| 04 Feb 2022 | 1.5200 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 1,971,800 |
| 03 Feb 2022 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 1,726,000 |
| 02 Feb 2022 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 2,455,300 |
| 01 Feb 2022 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 1,808,200 |
| *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.
