Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6400-0.0100 (-0.38%)
At close: 03:59PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20232.66002.68002.64002.64002.64002,218,400
28 Sept 20232.62002.68002.60002.65002.65002,296,200
27 Sept 20232.61002.62002.58002.61002.61003,095,400
26 Sept 20232.64002.66002.61002.61002.61001,433,200
25 Sept 20232.64002.65002.61002.64002.64001,269,900
22 Sept 20232.68002.70002.64002.65002.65002,006,600
21 Sept 20232.67002.70002.65002.66002.66002,425,700
20 Sept 20232.76002.77002.70002.70002.70002,697,900
19 Sept 20232.76002.77002.74002.76002.76001,298,500
18 Sept 20232.73002.76002.71002.75002.75002,215,700
15 Sept 20232.79002.81002.74002.75002.75004,897,600
14 Sept 20232.76002.79002.75002.79002.79001,108,100
13 Sept 20232.80002.80002.77002.77002.77001,331,000
12 Sept 20232.76002.79002.75002.78002.78002,756,700
11 Sept 20232.77002.78002.75002.75002.75001,597,700
08 Sept 20232.71002.73002.70002.70002.70001,772,300
07 Sept 20232.73002.76002.72002.75002.75002,376,400
06 Sept 20232.70002.71002.62002.63002.63002,771,400
05 Sept 20232.72002.74002.70002.70002.70002,137,000
01 Sept 20232.78002.78002.70002.73002.730010,543,200
31 Aug 20232.80002.82002.77002.78002.78002,281,400
30 Aug 20232.71002.75002.71002.73002.73003,563,100
29 Aug 20232.59002.68002.58002.68002.68002,637,900
28 Aug 20232.54002.59002.54002.58002.58001,705,500
25 Aug 20232.53002.55002.51002.54002.54002,286,400
24 Aug 20232.56002.58002.50002.50002.50005,518,200
23 Aug 20232.51002.53002.51002.52002.52003,742,300
22 Aug 20232.55002.56002.52002.52002.52003,084,400
21 Aug 20232.54002.56002.53002.54002.54001,444,600
18 Aug 20232.50002.54002.50002.54002.54002,464,000
17 Aug 20232.56002.58002.52002.52002.52002,496,500
16 Aug 20232.57002.59002.55002.55002.55005,914,400
15 Aug 20232.60002.62002.58002.58002.58003,055,200
14 Aug 20232.60002.63002.60002.63002.63004,913,400
11 Aug 20232.62002.63002.60002.61002.61001,176,900
10 Aug 20232.64002.65002.60002.61002.61002,317,900
09 Aug 20232.62002.65002.62002.65002.65002,543,800
08 Aug 20232.62002.63002.58002.61002.61004,385,500
07 Aug 20232.67002.68002.63002.65002.650010,433,100
04 Aug 20232.56002.62002.56002.57002.57003,674,700
03 Aug 20232.38002.43002.37002.41002.41003,554,700
02 Aug 20232.31002.36002.30002.34002.34002,817,500
01 Aug 20232.34002.36002.33002.34002.34001,854,900
31 Jul 20232.38002.40002.34002.34002.34002,806,600
28 Jul 20232.46002.48002.44002.45002.45002,111,300
27 Jul 20232.41002.43002.38002.39002.39002,950,400
26 Jul 20232.32002.39002.30002.38002.380010,789,200
25 Jul 20231.95001.95001.92001.93001.93001,736,000
24 Jul 20231.95001.98001.95001.96001.96002,410,600
21 Jul 20231.95001.96001.95001.96001.96001,136,100
20 Jul 20231.92001.94001.92001.93001.93001,987,100
19 Jul 20231.91001.93001.90001.91001.91002,654,200
18 Jul 20231.87001.90001.87001.90001.90001,430,000
17 Jul 20231.86001.89001.86001.87001.87001,457,800
14 Jul 20231.92001.92001.87001.87001.87001,689,600
13 Jul 20231.91001.93001.91001.92001.92001,731,400
12 Jul 20231.89001.91001.89001.89001.89001,375,900
11 Jul 20231.87001.87001.85001.87001.87001,214,000
10 Jul 20231.84001.88001.84001.87001.87001,677,200
07 Jul 20231.88001.89001.86001.87001.87002,292,500
06 Jul 20231.85001.86001.81001.82001.82002,584,900
05 Jul 20231.90001.91001.88001.89001.89002,265,300
03 Jul 20231.90001.92001.88001.92001.92001,324,300
30 Jun 20231.86001.90001.86001.88001.88001,579,300
29 Jun 20231.85001.85001.83001.85001.85003,372,700
28 Jun 20231.93001.94001.91001.92001.92004,134,400
27 Jun 20231.94001.95001.92001.95001.95001,034,500
26 Jun 20231.92001.94001.92001.94001.94002,031,100
23 Jun 20231.92001.94001.91001.92001.92002,516,100
22 Jun 20231.94001.95001.92001.94001.94003,992,000
21 Jun 20231.95001.98001.95001.96001.96003,392,100
20 Jun 20231.96001.98001.95001.96001.96004,430,200
16 Jun 20231.90001.90001.88001.88001.88002,146,400
15 Jun 20231.87001.88001.85001.88001.88003,836,800
14 Jun 20231.88001.88001.85001.86001.86001,468,900
13 Jun 20231.84001.87001.84001.85001.85005,015,100
12 Jun 20231.83001.85001.82001.84001.84001,558,200
09 Jun 20231.85001.85001.83001.83001.83001,076,800
08 Jun 20231.82001.84001.80001.83001.83002,113,500
07 Jun 20231.81001.83001.81001.82001.82001,288,000
06 Jun 20231.78001.82001.78001.81001.81001,424,300
05 Jun 20231.82001.82001.78001.80001.80001,944,900
02 Jun 20231.81001.85001.81001.83001.83001,601,600
01 Jun 20231.76001.81001.76001.79001.79001,460,000
31 May 20231.74001.76001.73001.75001.75002,411,300
30 May 20231.75001.77001.75001.76001.76002,440,500
26 May 20231.80001.83001.80001.80001.80001,304,400
25 May 20231.81001.82001.80001.80001.80001,180,300
24 May 20231.81001.81001.77001.78001.78003,280,000
23 May 20231.88001.88001.85001.85001.85003,109,000
22 May 20231.91001.92001.90001.91001.91001,993,700
19 May 20231.91001.92001.90001.90001.90002,168,900
18 May 20231.89001.90001.87001.89001.89002,117,300
17 May 20231.88001.90001.85001.89001.89002,726,700
16 May 20231.81001.83001.80001.80001.80001,394,600
15 May 20231.79001.79001.77001.79001.79001,219,100
12 May 20231.83001.84001.80001.80001.80001,905,600
11 May 20231.81001.81001.78001.79001.79005,804,800
10 May 20231.92001.94001.91001.92001.92004,811,900
09 May 20231.86001.88001.85001.87001.87001,748,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...