Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8100+0.0299 (+3.83%)
At close: 03:59PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 20221.02001.05001.02001.04001.04002,357,900
05 Jul 20221.02001.03001.00001.01001.01006,031,000
01 Jul 20221.10001.11001.08001.10001.10001,917,700
30 Jun 20221.06001.08001.05001.08001.08002,100,100
29 Jun 20221.10001.10001.07001.07001.07002,838,900
28 Jun 20221.13001.15001.09001.10001.10004,691,300
27 Jun 20221.07001.09001.05001.06001.06004,145,800
24 Jun 20221.04001.06001.04001.05001.05002,550,800
23 Jun 20221.08001.08001.05001.06001.06004,398,600
22 Jun 20221.10001.13001.09001.11001.11004,614,800
21 Jun 20221.15001.19001.15001.18001.18005,790,700
17 Jun 20221.13001.15001.09001.12001.12002,863,400
16 Jun 20221.11001.12001.09001.09001.09005,008,400
15 Jun 20221.12001.15001.11001.13001.13004,682,700
14 Jun 20221.08001.15001.07001.13001.130024,834,500
13 Jun 20221.08001.10001.06001.06001.06006,126,600
10 Jun 20221.14001.15001.10001.12001.12003,931,300
09 Jun 20221.18001.19001.15001.15001.15003,366,600
08 Jun 20221.21001.22001.18001.19001.19003,656,000
07 Jun 20221.18001.21001.17001.20001.20002,612,600
06 Jun 20221.18001.21001.18001.19001.19002,975,200
03 Jun 20221.16001.17001.14001.15001.15001,768,200
02 Jun 20221.14001.17001.13001.16001.16002,234,200
01 Jun 20221.12001.16001.10001.14001.14009,888,200
31 May 20221.08001.10001.07001.08001.08003,318,500
27 May 20221.08001.10001.08001.08001.08003,028,400
26 May 20221.07001.09001.06001.07001.07002,891,700
25 May 20221.02001.05001.01001.04001.04002,304,200
24 May 20221.03001.05000.99001.01001.01003,293,900
23 May 20221.05001.07001.03001.04001.04002,630,500
20 May 20221.07001.08001.02001.05001.05003,362,800
19 May 20221.04001.07001.02001.05001.05002,637,900
18 May 20221.08001.08001.03001.05001.05003,533,000
17 May 20221.04001.05001.02001.04001.04003,212,000
16 May 20221.03001.03001.02001.02001.02003,515,600
13 May 20221.02001.09001.00001.06001.06009,152,400
12 May 20220.99001.02000.98001.00001.00004,118,300
11 May 20221.01001.03000.98000.98000.98004,024,500
10 May 20221.01001.02000.97001.00001.00004,305,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...