Singapore markets closed

Rolls-Royce Holdings plc (RYCEY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.4500-0.0200 (-0.45%)
As of 03:19PM EST. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20244.49004.51004.43004.45004.45006,200,688
22 Feb 20244.59004.61004.43004.47004.47005,442,600
21 Feb 20244.12004.17004.12004.15004.15002,722,400
20 Feb 20244.20004.20004.14004.16004.16002,829,800
16 Feb 20243.99004.08003.99004.07004.07003,604,600
15 Feb 20244.01004.06004.00004.06004.06002,640,700
14 Feb 20243.93003.95003.89003.94003.94002,597,400
13 Feb 20243.82003.87003.80003.84003.84004,272,000
12 Feb 20243.90003.93003.89003.91003.91003,234,100
09 Feb 20244.05004.06004.02004.02004.02002,695,100
08 Feb 20244.04004.06003.99004.04004.04005,679,700
07 Feb 20244.01004.12004.01004.12004.120033,403,400
06 Feb 20243.97004.00003.94004.00004.00009,488,900
05 Feb 20243.86003.88003.83003.84003.84002,877,500
02 Feb 20243.79003.89003.78003.87003.87001,777,700
01 Feb 20243.78003.82003.74003.79003.79001,948,900
31 Jan 20243.83003.85003.75003.77003.77002,103,900
30 Jan 20243.87003.89003.84003.87003.87002,114,700
29 Jan 20243.79003.85003.79003.85003.85001,973,000
26 Jan 20243.84003.87003.83003.86003.86001,689,400
25 Jan 20243.87003.89003.84003.85003.85001,943,200
24 Jan 20243.90003.91003.85003.85003.85001,276,200
23 Jan 20243.80003.82003.76003.82003.82001,934,900
22 Jan 20243.88003.90003.85003.90003.90001,384,200
19 Jan 20243.82003.87003.80003.85003.85002,005,200
18 Jan 20243.82003.87003.81003.86003.86001,985,900
17 Jan 20243.72003.73003.69003.73003.73003,194,600
16 Jan 20243.75003.77003.69003.69003.69002,384,600
12 Jan 20243.88003.89003.85003.85003.85001,685,500
11 Jan 20243.85003.85003.75003.76003.76002,150,600
10 Jan 20243.88003.90003.86003.89003.89001,693,800
09 Jan 20243.87003.90003.86003.89003.89001,688,400
08 Jan 20243.83003.86003.83003.84003.84001,419,700
05 Jan 20243.70003.75003.68003.72003.72002,104,000
04 Jan 20243.70003.76003.70003.73003.73001,577,000
03 Jan 20243.70003.70003.68003.68003.68002,746,600
02 Jan 20243.77003.77003.70003.70003.70004,482,500
29 Dec 20233.79003.90003.70003.78003.78001,736,400
28 Dec 20233.80003.82003.77003.79003.79002,627,200
27 Dec 20233.80003.82003.79003.81003.81002,128,000
26 Dec 20233.81003.90003.81003.86003.86001,248,300
22 Dec 20233.80003.97003.80003.81003.81001,282,100
21 Dec 20233.77003.79003.75003.78003.78001,756,800
20 Dec 20233.71003.79003.70003.72003.72002,829,300
19 Dec 20233.75003.77003.73003.76003.76002,354,300
18 Dec 20233.70003.72003.68003.71003.71002,190,800
15 Dec 20233.71003.72003.64003.64003.64003,561,200
14 Dec 20233.88003.92003.82003.83003.83005,190,200
13 Dec 20233.78003.85003.75003.85003.85005,318,700
12 Dec 20233.76003.85003.75003.84003.84004,031,700
11 Dec 20233.72003.75003.70003.72003.72005,392,000
08 Dec 20233.63003.66003.62003.63003.63001,753,900
07 Dec 20233.61003.61003.57003.59003.59004,748,500
06 Dec 20233.61003.65003.59003.63003.63002,795,300
05 Dec 20233.57003.62003.57003.57003.57003,167,400
04 Dec 20233.58003.62003.56003.62003.62003,105,100
01 Dec 20233.43003.52003.41003.51003.51004,118,900
30 Nov 20233.37003.40003.34003.39003.39004,547,400
29 Nov 20233.34003.34003.30003.31003.31004,548,700
28 Nov 20233.22003.25003.21003.23003.23004,282,200
27 Nov 20233.01003.03002.99003.02003.02002,774,500
24 Nov 20233.00003.02002.98003.01003.01002,279,900
22 Nov 20232.98002.98002.89002.92002.92004,452,600
21 Nov 20233.02003.03002.99002.99002.99004,087,400
20 Nov 20233.03003.04002.98003.00003.00009,386,200
17 Nov 20233.00003.02002.99003.02003.02003,037,300
16 Nov 20233.00003.02002.97002.99002.99003,466,500
15 Nov 20232.99002.99002.96002.96002.96007,381,600
14 Nov 20232.95002.97002.90002.94002.94008,207,000
13 Nov 20232.84002.93002.84002.90002.90003,812,900
10 Nov 20232.79002.82002.78002.82002.82002,638,500
09 Nov 20232.78002.82002.77002.78002.78003,687,700
08 Nov 20232.83002.84002.80002.82002.82002,285,600
07 Nov 20232.75002.75002.72002.74002.74002,089,600
06 Nov 20232.75002.77002.72002.74002.74002,308,600
03 Nov 20232.70002.73002.68002.68002.68002,720,200
02 Nov 20232.68002.72002.68002.69002.69002,218,600
01 Nov 20232.59002.66002.59002.65002.65002,464,000
31 Oct 20232.55002.60002.53002.59002.59003,666,600
30 Oct 20232.42002.43002.40002.42002.42002,395,600
27 Oct 20232.40002.40002.37002.38002.38001,505,000
26 Oct 20232.40002.41002.37002.39002.39002,494,700
25 Oct 20232.45002.45002.40002.40002.40005,745,700
24 Oct 20232.45002.47002.43002.44002.44001,865,200
23 Oct 20232.40002.46002.38002.44002.44004,285,900
20 Oct 20232.40002.42002.35002.36002.36004,695,100
19 Oct 20232.45002.47002.43002.43002.43001,862,600
18 Oct 20232.52002.54002.45002.47002.47004,584,000
17 Oct 20232.56002.62002.56002.57002.57004,590,400
16 Oct 20232.58002.61002.55002.61002.61001,646,900
13 Oct 20232.59002.61002.55002.56002.56001,220,400
12 Oct 20232.55002.58002.54002.55002.55001,085,700
11 Oct 20232.60002.62002.58002.59002.59001,472,000
10 Oct 20232.56002.58002.55002.58002.58001,412,200
09 Oct 20232.48002.51002.46002.48002.48001,697,100
06 Oct 20232.47002.56002.45002.54002.54002,112,400
05 Oct 20232.54002.54002.51002.52002.52001,465,700
04 Oct 20232.57002.57002.50002.53002.53001,815,700
03 Oct 20232.55002.57002.51002.53002.53003,058,800
02 Oct 20232.60002.62002.57002.59002.59002,021,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...