Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,839.59 -37.46 (-0.48%) Bitcoin USD
65,304.57 +3,152.84 (+5.07%) CMC Crypto 200
1,341.16 +28.54 (+2.22%)
Rolls-Royce Holdings plc (RYCEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.9500 | 5.0200 | 4.9200 | 4.9500 | 4.9500 | 4,313,000 |
| 17 Apr 2024 | 5.0100 | 5.0200 | 4.9400 | 4.9700 | 4.9700 | 2,828,000 |
| 16 Apr 2024 | 4.9300 | 4.9500 | 4.8900 | 4.9200 | 4.9200 | 2,965,900 |
| 15 Apr 2024 | 5.1000 | 5.1200 | 4.9500 | 4.9900 | 4.9900 | 3,544,600 |
| 12 Apr 2024 | 5.0100 | 5.0700 | 4.9400 | 4.9500 | 4.9500 | 3,110,800 |
| 11 Apr 2024 | 5.0200 | 5.1000 | 4.9500 | 5.0900 | 5.0900 | 5,997,300 |
| 10 Apr 2024 | 5.0700 | 5.1600 | 5.0600 | 5.1200 | 5.1200 | 4,058,500 |
| 09 Apr 2024 | 5.2100 | 5.2600 | 5.1900 | 5.2500 | 5.2500 | 3,493,400 |
| 08 Apr 2024 | 5.4200 | 5.4600 | 5.4100 | 5.4300 | 5.4300 | 8,131,100 |
| 05 Apr 2024 | 5.2800 | 5.3300 | 5.2700 | 5.3000 | 5.3000 | 2,729,600 |
| 04 Apr 2024 | 5.3300 | 5.3400 | 5.1800 | 5.2300 | 5.2300 | 10,038,200 |
| 03 Apr 2024 | 5.2800 | 5.4300 | 5.2800 | 5.3700 | 5.3700 | 13,662,600 |
| 02 Apr 2024 | 5.2000 | 5.3200 | 5.1800 | 5.2900 | 5.2900 | 5,577,900 |
| 01 Apr 2024 | 5.4000 | 5.4300 | 5.3700 | 5.4100 | 5.4100 | 2,032,800 |
| 28 Mar 2024 | 5.3900 | 5.4200 | 5.3700 | 5.3800 | 5.3800 | 2,290,600 |
| 27 Mar 2024 | 5.3800 | 5.3800 | 5.2900 | 5.3300 | 5.3300 | 2,746,100 |
| 26 Mar 2024 | 5.3500 | 5.4300 | 5.3200 | 5.3800 | 5.3800 | 2,695,700 |
| 25 Mar 2024 | 5.2800 | 5.3200 | 5.2600 | 5.2900 | 5.2900 | 1,857,500 |
| 22 Mar 2024 | 5.2500 | 5.3200 | 5.2400 | 5.2800 | 5.2800 | 1,992,100 |
| 21 Mar 2024 | 5.3100 | 5.3200 | 5.2800 | 5.2800 | 5.2800 | 3,249,100 |
| 20 Mar 2024 | 5.0900 | 5.2200 | 5.0900 | 5.1900 | 5.1900 | 2,642,800 |
| 19 Mar 2024 | 5.0000 | 5.0500 | 4.9900 | 5.0300 | 5.0300 | 2,655,700 |
| 18 Mar 2024 | 4.9700 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 2,460,400 |
| 15 Mar 2024 | 4.9500 | 5.0200 | 4.9300 | 4.9700 | 4.9700 | 2,102,800 |
| 14 Mar 2024 | 4.9700 | 5.0300 | 4.9000 | 4.9200 | 4.9200 | 7,379,800 |
| 13 Mar 2024 | 4.9800 | 5.0400 | 4.9700 | 5.0100 | 5.0100 | 2,466,900 |
| 12 Mar 2024 | 4.9200 | 4.9900 | 4.8900 | 4.9800 | 4.9800 | 1,970,100 |
| 11 Mar 2024 | 4.8800 | 4.9100 | 4.8600 | 4.8700 | 4.8700 | 2,686,800 |
| 08 Mar 2024 | 4.9400 | 4.9700 | 4.9100 | 4.9100 | 4.9100 | 2,530,500 |
| 07 Mar 2024 | 4.8900 | 5.0000 | 4.8700 | 4.9700 | 4.9700 | 6,283,400 |
| 06 Mar 2024 | 4.7600 | 4.8100 | 4.7500 | 4.7700 | 4.7700 | 2,901,600 |
| 05 Mar 2024 | 4.7200 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 2,779,400 |
| 04 Mar 2024 | 4.7200 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 2,843,400 |
| 01 Mar 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 3,414,900 |
| 29 Feb 2024 | 4.6400 | 4.6700 | 4.6100 | 4.6400 | 4.6400 | 4,712,500 |
| 28 Feb 2024 | 4.6000 | 4.6800 | 4.5900 | 4.6200 | 4.6200 | 8,426,100 |
| 27 Feb 2024 | 4.5100 | 4.5300 | 4.4900 | 4.5100 | 4.5100 | 5,262,300 |
| 26 Feb 2024 | 4.5300 | 4.5800 | 4.5300 | 4.5400 | 4.5400 | 4,055,800 |
| 23 Feb 2024 | 4.4900 | 4.5100 | 4.4300 | 4.4400 | 4.4400 | 6,345,000 |
| 22 Feb 2024 | 4.5900 | 4.6100 | 4.4300 | 4.4700 | 4.4700 | 5,442,600 |
| 21 Feb 2024 | 4.1200 | 4.1700 | 4.1200 | 4.1500 | 4.1500 | 2,722,400 |
| 20 Feb 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 2,829,800 |
| 16 Feb 2024 | 3.9900 | 4.0800 | 3.9900 | 4.0700 | 4.0700 | 3,604,600 |
| 15 Feb 2024 | 4.0100 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 2,640,700 |
| 14 Feb 2024 | 3.9300 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 2,597,400 |
| 13 Feb 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 4,272,000 |
| 12 Feb 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9100 | 3.9100 | 3,234,100 |
| 09 Feb 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 2,695,100 |
| 08 Feb 2024 | 4.0400 | 4.0600 | 3.9900 | 4.0400 | 4.0400 | 5,679,700 |
| 07 Feb 2024 | 4.0100 | 4.1200 | 4.0100 | 4.1200 | 4.1200 | 33,403,400 |
| 06 Feb 2024 | 3.9700 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 9,488,900 |
| 05 Feb 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 2,877,500 |
| 02 Feb 2024 | 3.7900 | 3.8900 | 3.7800 | 3.8700 | 3.8700 | 1,777,700 |
| 01 Feb 2024 | 3.7800 | 3.8200 | 3.7400 | 3.7900 | 3.7900 | 1,948,900 |
| 31 Jan 2024 | 3.8300 | 3.8500 | 3.7500 | 3.7700 | 3.7700 | 2,103,900 |
| 30 Jan 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8700 | 3.8700 | 2,114,700 |
| 29 Jan 2024 | 3.7900 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 1,973,000 |
| 26 Jan 2024 | 3.8400 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 1,689,400 |
| 25 Jan 2024 | 3.8700 | 3.8900 | 3.8400 | 3.8500 | 3.8500 | 1,943,200 |
| 24 Jan 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 1,276,200 |
| 23 Jan 2024 | 3.8000 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 1,934,900 |
| 22 Jan 2024 | 3.8800 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 1,384,200 |
| 19 Jan 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 2,005,200 |
| 18 Jan 2024 | 3.8200 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 1,985,900 |
| 17 Jan 2024 | 3.7200 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 3,194,600 |
| 16 Jan 2024 | 3.7500 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 2,384,600 |
| 12 Jan 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8500 | 3.8500 | 1,685,500 |
| 11 Jan 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7600 | 3.7600 | 2,150,600 |
| 10 Jan 2024 | 3.8800 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 1,693,800 |
| 09 Jan 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 1,688,400 |
| 08 Jan 2024 | 3.8300 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 1,419,700 |
| 05 Jan 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 2,104,000 |
| 04 Jan 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 1,577,000 |
| 03 Jan 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | 3.6800 | 2,746,600 |
| 02 Jan 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 4,482,500 |
| 29 Dec 2023 | 3.7900 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 1,736,400 |
| 28 Dec 2023 | 3.8000 | 3.8200 | 3.7700 | 3.7900 | 3.7900 | 2,627,200 |
| 27 Dec 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 2,128,000 |
| 26 Dec 2023 | 3.8100 | 3.9000 | 3.8100 | 3.8600 | 3.8600 | 1,248,300 |
| 22 Dec 2023 | 3.8000 | 3.9700 | 3.8000 | 3.8100 | 3.8100 | 1,282,100 |
| 21 Dec 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7800 | 3.7800 | 1,756,800 |
| 20 Dec 2023 | 3.7100 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 2,829,300 |
| 19 Dec 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 2,354,300 |
| 18 Dec 2023 | 3.7000 | 3.7200 | 3.6800 | 3.7100 | 3.7100 | 2,190,800 |
| 15 Dec 2023 | 3.7100 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | 3,561,200 |
| 14 Dec 2023 | 3.8800 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 5,190,200 |
| 13 Dec 2023 | 3.7800 | 3.8500 | 3.7500 | 3.8500 | 3.8500 | 5,318,700 |
| 12 Dec 2023 | 3.7600 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 4,031,700 |
| 11 Dec 2023 | 3.7200 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 5,392,000 |
| 08 Dec 2023 | 3.6300 | 3.6600 | 3.6200 | 3.6300 | 3.6300 | 1,753,900 |
| 07 Dec 2023 | 3.6100 | 3.6100 | 3.5700 | 3.5900 | 3.5900 | 4,748,500 |
| 06 Dec 2023 | 3.6100 | 3.6500 | 3.5900 | 3.6300 | 3.6300 | 2,795,300 |
| 05 Dec 2023 | 3.5700 | 3.6200 | 3.5700 | 3.5700 | 3.5700 | 3,167,400 |
| 04 Dec 2023 | 3.5800 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 3,105,100 |
| 01 Dec 2023 | 3.4300 | 3.5200 | 3.4100 | 3.5100 | 3.5100 | 4,118,900 |
| 30 Nov 2023 | 3.3700 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 4,547,400 |
| 29 Nov 2023 | 3.3400 | 3.3400 | 3.3000 | 3.3100 | 3.3100 | 4,548,700 |
| 28 Nov 2023 | 3.2200 | 3.2500 | 3.2100 | 3.2300 | 3.2300 | 4,282,200 |
| 27 Nov 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0200 | 3.0200 | 2,774,500 |
| 24 Nov 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 2,279,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.