Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0500-0.0100 (-0.94%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 May 20221.02001.02000.98000.99000.99006,983,900
06 May 20221.02001.04001.00001.02001.02005,185,300
05 May 20221.06001.06001.02001.03001.03004,930,400
04 May 20221.08001.10001.05001.10001.10003,428,600
03 May 20221.08001.08001.06001.06001.06003,487,600
02 May 20221.11001.11001.04001.06001.06003,877,600
29 Apr 20221.08001.08001.05001.06001.06002,885,100
28 Apr 20221.07001.09001.05001.08001.08004,436,500
27 Apr 20221.09001.09001.06001.07001.07004,010,800
26 Apr 20221.13001.14001.08001.08001.08008,426,500
25 Apr 20221.16001.16001.13001.16001.16008,136,200
22 Apr 20221.23001.23001.19001.20001.20005,460,800
21 Apr 20221.28001.30001.24001.24001.24008,065,200
20 Apr 20221.26001.27001.23001.23001.23002,262,400
19 Apr 20221.25001.27001.25001.26001.26007,224,200
18 Apr 20221.25001.25001.23001.24001.24002,400,100
14 Apr 20221.25001.25001.23001.25001.25007,525,500
13 Apr 20221.18001.22001.17001.22001.22003,429,600
12 Apr 20221.21001.21001.18001.19001.19007,505,200
11 Apr 20221.26001.29001.24001.24001.24005,260,100
08 Apr 20221.26001.27001.25001.25001.25003,345,500
07 Apr 20221.29001.29001.26001.27001.27003,839,500
06 Apr 20221.28001.30001.27001.30001.30005,760,900
05 Apr 20221.33001.34001.30001.31001.31007,130,700
04 Apr 20221.37001.37001.34001.34001.34005,374,900
01 Apr 20221.35001.35001.32001.34001.34004,160,500
31 Mar 20221.36001.38001.34001.34001.34006,294,700
30 Mar 20221.38001.40001.37001.38001.38005,008,200
29 Mar 20221.38001.40001.36001.38001.38007,262,000
28 Mar 20221.32001.36001.31001.34001.340016,110,800
25 Mar 20221.25001.53001.23001.52001.520029,939,300
24 Mar 20221.21001.22001.20001.21001.21003,662,000
23 Mar 20221.24001.24001.20001.20001.20004,291,500
22 Mar 20221.23001.26001.22001.24001.24007,351,200
21 Mar 20221.24001.24001.21001.23001.23004,404,500
18 Mar 20221.22001.24001.20001.23001.23004,607,200
17 Mar 20221.21001.24001.20001.23001.23006,576,000
16 Mar 20221.24001.27001.22001.25001.25005,004,800
15 Mar 20221.23001.25001.20001.22001.220011,803,000
14 Mar 20221.24001.28001.21001.23001.23005,872,800
11 Mar 20221.27001.27001.23001.23001.23002,552,900
10 Mar 20221.22001.26001.21001.24001.24005,309,100
09 Mar 20221.27001.31001.27001.28001.28004,980,900
08 Mar 20221.25001.30001.20001.25001.25009,522,700
07 Mar 20221.24001.26001.16001.18001.18008,785,000
04 Mar 20221.22001.25001.21001.24001.24008,804,500
03 Mar 20221.35001.35001.29001.31001.31004,536,500
02 Mar 20221.28001.35001.28001.34001.34004,426,900
01 Mar 20221.31001.33001.25001.26001.260013,463,500
28 Feb 20221.36001.40001.34001.38001.38007,326,100
25 Feb 20221.44001.47001.41001.44001.44006,144,900
24 Feb 20221.29001.44001.29001.44001.440012,571,100
23 Feb 20221.63001.64001.55001.55001.55003,116,400
22 Feb 20221.57001.61001.56001.58001.58002,295,700
18 Feb 20221.60001.61001.57001.59001.59001,932,000
17 Feb 20221.63001.63001.59001.59001.59003,079,600
16 Feb 20221.62001.65001.61001.65001.65001,724,200
15 Feb 20221.59001.63001.58001.61001.61002,016,200
14 Feb 20221.60001.61001.56001.57001.57002,125,600
11 Feb 20221.63001.65001.59001.60001.60002,344,300
10 Feb 20221.63001.67001.62001.64001.64002,589,500
09 Feb 20221.63001.64001.62001.62001.62002,250,000
08 Feb 20221.58001.60001.58001.60001.60001,250,200
07 Feb 20221.56001.58001.54001.56001.56001,933,500
04 Feb 20221.52001.57001.52001.55001.55001,971,800
03 Feb 20221.58001.60001.57001.58001.58001,726,000
02 Feb 20221.58001.58001.56001.58001.58002,455,300
01 Feb 20221.57001.60001.57001.59001.59001,808,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...