Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,123.00 -13.48 (-0.33%) Dow
33,882.91 -43.10 (-0.13%) Nasdaq
11,962.91 -44.04 (-0.37%) BTC-USD
23,108.30 -16.89 (-0.07%) CMC Crypto 200
531.13 +6.00 (+1.14%)
Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:13AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 681,567 |
| 03 Feb 2023 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 1,628,100 |
| 02 Feb 2023 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 3,122,700 |
| 01 Feb 2023 | 1.2800 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 3,422,600 |
| 31 Jan 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 3,791,300 |
| 30 Jan 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 3,473,800 |
| 27 Jan 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 4,064,100 |
| 26 Jan 2023 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 3,259,800 |
| 25 Jan 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 3,069,200 |
| 24 Jan 2023 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 4,061,800 |
| 23 Jan 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 2,777,900 |
| 20 Jan 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 2,355,000 |
| 19 Jan 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,564,000 |
| 18 Jan 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 2,990,200 |
| 17 Jan 2023 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 3,174,100 |
| 13 Jan 2023 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 3,026,000 |
| 12 Jan 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 2,090,500 |
| 11 Jan 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 1,190,300 |
| 10 Jan 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 4,204,900 |
| 09 Jan 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 4,812,000 |
| 06 Jan 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 2,691,100 |
| 05 Jan 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 2,799,200 |
| 04 Jan 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 3,115,400 |
| 03 Jan 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 7,026,700 |
| 30 Dec 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 2,220,900 |
| 29 Dec 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 2,606,200 |
| 28 Dec 2022 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 2,766,900 |
| 27 Dec 2022 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 1,954,700 |
| 23 Dec 2022 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,596,100 |
| 22 Dec 2022 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 3,134,900 |
| 21 Dec 2022 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 1,908,700 |
| 20 Dec 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 3,159,200 |
| 19 Dec 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,532,000 |
| 16 Dec 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 2,666,700 |
| 15 Dec 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 3,113,100 |
| 14 Dec 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 2,605,600 |
| 13 Dec 2022 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 5,554,100 |
| 12 Dec 2022 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 3,980,200 |
| 09 Dec 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 5,159,300 |
| 08 Dec 2022 | 1.0900 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 2,812,300 |
| 07 Dec 2022 | 1.1000 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 3,354,600 |
| 06 Dec 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 4,314,200 |
| 05 Dec 2022 | 1.0800 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,684,200 |
| 02 Dec 2022 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 3,169,700 |
| 01 Dec 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 2,437,100 |
| 30 Nov 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 2,807,300 |
| 29 Nov 2022 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 2,210,300 |
| 28 Nov 2022 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 2,715,000 |
| 25 Nov 2022 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 1,810,300 |
| 23 Nov 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 2,493,700 |
| 22 Nov 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 1,767,900 |
| 21 Nov 2022 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 2,618,700 |
| 18 Nov 2022 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,931,900 |
| 17 Nov 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 2,029,000 |
| 16 Nov 2022 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 3,011,300 |
| 15 Nov 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 3,349,100 |
| 14 Nov 2022 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 4,076,900 |
| 11 Nov 2022 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 3,407,400 |
| 10 Nov 2022 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 5,157,900 |
| 09 Nov 2022 | 1.0200 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 2,454,600 |
| 08 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 3,104,300 |
| 07 Nov 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 3,675,900 |
| 04 Nov 2022 | 0.9800 | 0.9900 | 0.9700 | 0.9800 | 0.9800 | 2,625,900 |
| 03 Nov 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 3,437,100 |
| 02 Nov 2022 | 0.9700 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 3,156,800 |
| 01 Nov 2022 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 3,131,300 |
| 31 Oct 2022 | 0.9200 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 4,571,100 |
| 28 Oct 2022 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 2,676,600 |
| 27 Oct 2022 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 2,179,500 |
| 26 Oct 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 2,070,800 |
| 25 Oct 2022 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 3,043,200 |
| 24 Oct 2022 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 3,416,100 |
| 21 Oct 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.8500 | 1,927,000 |
| 20 Oct 2022 | 0.8400 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 2,197,900 |
| 19 Oct 2022 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 1,142,200 |
| 18 Oct 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 3,290,900 |
| 17 Oct 2022 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 5,356,800 |
| 14 Oct 2022 | 0.8300 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 2,757,800 |
| 13 Oct 2022 | 0.7900 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 2,651,700 |
| 12 Oct 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 0.7700 | 1,551,400 |
| 11 Oct 2022 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 2,254,900 |
| 10 Oct 2022 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 0.8000 | 3,571,200 |
| 07 Oct 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8100 | 0.8100 | 6,339,300 |
| 06 Oct 2022 | 0.8400 | 0.8600 | 0.8200 | 0.8300 | 0.8300 | 2,755,100 |
| 05 Oct 2022 | 0.8800 | 0.8900 | 0.8600 | 0.8800 | 0.8800 | 4,841,400 |
| 04 Oct 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 4,588,700 |
| 03 Oct 2022 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 6,811,100 |
| 30 Sept 2022 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 4,286,200 |
| 29 Sept 2022 | 0.7500 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 11,423,400 |
| 28 Sept 2022 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 0.7500 | 7,184,100 |
| 27 Sept 2022 | 0.7700 | 0.7900 | 0.7400 | 0.7600 | 0.7600 | 6,758,600 |
| 26 Sept 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 4,257,300 |
| 23 Sept 2022 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 7,758,400 |
| 22 Sept 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 4,930,600 |
| 21 Sept 2022 | 0.8600 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 2,370,600 |
| 20 Sept 2022 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 2,951,100 |
| 19 Sept 2022 | 0.8900 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 2,813,800 |
| 16 Sept 2022 | 0.9000 | 0.9000 | 0.8700 | 0.8800 | 0.8800 | 3,351,900 |
| 15 Sept 2022 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 0.9000 | 5,438,900 |
| 14 Sept 2022 | 0.8800 | 0.8900 | 0.8700 | 0.8900 | 0.8900 | 3,541,400 |
| *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.
