Singapore markets open in 8 hours 32 minutes

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.2700-0.0200 (-1.55%)
As of 11:13AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20231.27001.29001.27001.27001.2700681,567
03 Feb 20231.30001.31001.29001.29001.29001,628,100
02 Feb 20231.31001.32001.30001.30001.30003,122,700
01 Feb 20231.28001.31001.27001.31001.31003,422,600
31 Jan 20231.32001.32001.29001.30001.30003,791,300
30 Jan 20231.33001.35001.32001.33001.33003,473,800
27 Jan 20231.34001.36001.33001.36001.36004,064,100
26 Jan 20231.40001.41001.38001.41001.41003,259,800
25 Jan 20231.36001.38001.35001.36001.36003,069,200
24 Jan 20231.33001.36001.33001.35001.35004,061,800
23 Jan 20231.31001.33001.30001.32001.32002,777,900
20 Jan 20231.30001.32001.30001.30001.30002,355,000
19 Jan 20231.30001.30001.27001.29001.29003,564,000
18 Jan 20231.33001.34001.30001.31001.31002,990,200
17 Jan 20231.32001.33001.30001.31001.31003,174,100
13 Jan 20231.29001.32001.28001.32001.32003,026,000
12 Jan 20231.25001.26001.23001.25001.25002,090,500
11 Jan 20231.23001.23001.22001.23001.23001,190,300
10 Jan 20231.20001.22001.20001.22001.22004,204,900
09 Jan 20231.23001.25001.23001.24001.24004,812,000
06 Jan 20231.20001.23001.20001.21001.21002,691,100
05 Jan 20231.19001.20001.19001.19001.19002,799,200
04 Jan 20231.15001.19001.15001.18001.18003,115,400
03 Jan 20231.15001.16001.13001.15001.15007,026,700
30 Dec 20221.08001.10001.06001.07001.07002,220,900
29 Dec 20221.08001.09001.07001.08001.08002,606,200
28 Dec 20221.10001.10001.07001.07001.07002,766,900
27 Dec 20221.07001.09001.06001.07001.07001,954,700
23 Dec 20221.06001.08001.06001.07001.07001,596,100
22 Dec 20221.07001.08001.05001.06001.06003,134,900
21 Dec 20221.07001.08001.06001.07001.07001,908,700
20 Dec 20221.03001.06001.03001.06001.06003,159,200
19 Dec 20221.05001.06001.04001.06001.06002,532,000
16 Dec 20221.05001.06001.03001.03001.03002,666,700
15 Dec 20221.09001.09001.05001.07001.07003,113,100
14 Dec 20221.08001.10001.08001.09001.09002,605,600
13 Dec 20221.12001.12001.08001.10001.10005,554,100
12 Dec 20221.11001.13001.10001.12001.12003,980,200
09 Dec 20221.12001.14001.11001.12001.12005,159,300
08 Dec 20221.09001.11001.09001.10001.10002,812,300
07 Dec 20221.10001.11001.07001.08001.08003,354,600
06 Dec 20221.12001.14001.10001.10001.10004,314,200
05 Dec 20221.08001.09001.07001.09001.09001,684,200
02 Dec 20221.06001.10001.06001.10001.10003,169,700
01 Dec 20221.05001.07001.04001.04001.04002,437,100
30 Nov 20221.07001.10001.06001.09001.09002,807,300
29 Nov 20221.06001.07001.05001.05001.05002,210,300
28 Nov 20221.09001.09001.04001.04001.04002,715,000
25 Nov 20221.09001.09001.08001.09001.09001,810,300
23 Nov 20221.03001.06001.03001.05001.05002,493,700
22 Nov 20221.00001.01000.99001.01001.01001,767,900
21 Nov 20221.00001.01000.99001.00001.00002,618,700
18 Nov 20221.01001.03001.01001.01001.01001,931,900
17 Nov 20221.03001.03001.01001.02001.02002,029,000
16 Nov 20221.05001.05001.02001.03001.03003,011,300
15 Nov 20221.08001.09001.06001.07001.07003,349,100
14 Nov 20221.08001.10001.06001.06001.06004,076,900
11 Nov 20221.05001.07001.02001.05001.05003,407,400
10 Nov 20221.06001.06001.00001.02001.02005,157,900
09 Nov 20221.02001.04001.00001.00001.00002,454,600
08 Nov 20221.00001.05001.00001.03001.03003,104,300
07 Nov 20221.00001.03001.00001.02001.02003,675,900
04 Nov 20220.98000.99000.97000.98000.98002,625,900
03 Nov 20220.91000.93000.90000.93000.93003,437,100
02 Nov 20220.97000.99000.96000.96000.96003,156,800
01 Nov 20220.97000.98000.96000.97000.97003,131,300
31 Oct 20220.92000.93000.91000.93000.93004,571,100
28 Oct 20220.91000.92000.90000.92000.92002,676,600
27 Oct 20220.89000.91000.89000.90000.90002,179,500
26 Oct 20220.87000.89000.87000.89000.89002,070,800
25 Oct 20220.86000.87000.85000.87000.87003,043,200
24 Oct 20220.85000.87000.84000.86000.86003,416,100
21 Oct 20220.82000.86000.82000.85000.85001,927,000
20 Oct 20220.84000.86000.83000.83000.83002,197,900
19 Oct 20220.85000.86000.83000.84000.84001,142,200
18 Oct 20220.86000.88000.86000.86000.86003,290,900
17 Oct 20220.84000.85000.83000.85000.85005,356,800
14 Oct 20220.83000.84000.81000.81000.81002,757,800
13 Oct 20220.79000.84000.79000.83000.83002,651,700
12 Oct 20220.77000.78000.76000.77000.77001,551,400
11 Oct 20220.82000.82000.78000.80000.80002,254,900
10 Oct 20220.80000.81000.79000.80000.80003,571,200
07 Oct 20220.81000.83000.81000.81000.81006,339,300
06 Oct 20220.84000.86000.82000.83000.83002,755,100
05 Oct 20220.88000.89000.86000.88000.88004,841,400
04 Oct 20220.87000.89000.87000.89000.89004,588,700
03 Oct 20220.81000.84000.80000.83000.83006,811,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...