Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBp 1,096.33
+5.83 (0.54%)
Aug 13, 2025, 8:58 AM BST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,080.00 | 1,091.00 | 1,077.00 | 1,090.50 | 1,090.50 | 0.79% | 30,118,979 |
| Aug 11, 2025 | 1,071.50 | 1,082.00 | 1,051.00 | 1,082.00 | 1,082.00 | 0.98% | 23,366,748 |
| Aug 8, 2025 | 1,078.00 | 1,084.37 | 1,063.00 | 1,071.50 | 1,071.50 | -0.51% | 51,876,753 |
| Aug 7, 2025 | 1,091.50 | 1,095.50 | 1,067.50 | 1,077.00 | 1,077.00 | -1.01% | 58,989,268 |
| Aug 6, 2025 | 1,091.50 | 1,092.86 | 1,077.02 | 1,088.00 | 1,087.95 | 1.40% | 9,560,948 |
| Aug 5, 2025 | 1,109.50 | 1,109.50 | 1,071.50 | 1,073.00 | 1,072.96 | -1.56% | 19,465,288 |
| Aug 4, 2025 | 1,066.00 | 1,094.00 | 1,062.00 | 1,090.00 | 1,089.95 | 2.35% | 64,270,332 |
| Aug 1, 2025 | 1,077.00 | 1,079.68 | 1,037.50 | 1,065.00 | 1,064.96 | -0.65% | 16,590,695 |
| Jul 31, 2025 | 1,053.00 | 1,108.50 | 1,047.50 | 1,072.00 | 1,071.96 | 8.50% | 53,131,402 |
| Jul 30, 2025 | 996.00 | 1,003.50 | 988.00 | 988.00 | 987.96 | -1.79% | 15,746,222 |
| Jul 29, 2025 | 982.80 | 1,008.19 | 981.40 | 1,006.00 | 1,005.96 | 2.51% | 25,352,691 |
| Jul 28, 2025 | 978.00 | 993.20 | 970.20 | 981.40 | 981.36 | 0.43% | 48,615,866 |
| Jul 25, 2025 | 987.40 | 989.40 | 974.40 | 977.20 | 977.16 | -0.85% | 33,353,364 |
| Jul 24, 2025 | 989.60 | 1,006.00 | 982.40 | 985.60 | 985.56 | 0.22% | 17,480,815 |
| Jul 23, 2025 | 987.60 | 989.20 | 975.60 | 983.40 | 983.36 | 0.02% | 11,832,226 |
| Jul 22, 2025 | 997.00 | 1,006.00 | 968.20 | 983.20 | 983.16 | -1.68% | 23,375,842 |
| Jul 21, 2025 | 998.80 | 1,011.50 | 993.20 | 1,000.00 | 999.96 | -0.50% | 29,086,199 |
| Jul 18, 2025 | 1,004.50 | 1,012.72 | 996.00 | 1,005.00 | 1,004.96 | -0.50% | 19,732,187 |
| Jul 17, 2025 | 988.40 | 1,010.00 | 985.20 | 1,010.00 | 1,009.96 | 2.19% | 14,094,994 |
| Jul 16, 2025 | 989.80 | 999.80 | 987.40 | 988.40 | 988.36 | -0.20% | 6,815,803 |
| Jul 15, 2025 | 998.40 | 999.89 | 985.20 | 990.40 | 990.36 | -0.80% | 9,296,274 |
| Jul 14, 2025 | 986.00 | 999.40 | 980.60 | 998.40 | 998.36 | 1.05% | 9,055,126 |
| Jul 11, 2025 | 975.60 | 990.20 | 975.20 | 988.00 | 987.96 | 1.29% | 17,886,774 |
| Jul 10, 2025 | 989.00 | 990.00 | 973.60 | 975.40 | 975.36 | -0.91% | 17,511,991 |
| Jul 9, 2025 | 971.20 | 987.60 | 971.00 | 984.40 | 984.36 | 1.86% | 14,346,514 |
| Jul 8, 2025 | 974.20 | 977.30 | 959.40 | 966.40 | 966.36 | -0.35% | 14,703,561 |
| Jul 7, 2025 | 965.80 | 982.50 | 963.00 | 969.80 | 969.76 | 0.75% | 20,386,921 |
| Jul 4, 2025 | 951.60 | 965.40 | 951.20 | 962.60 | 962.56 | 0.86% | 13,392,330 |
| Jul 3, 2025 | 943.20 | 970.00 | 927.00 | 954.40 | 954.36 | 1.17% | 9,770,302 |
| Jul 2, 2025 | 939.60 | 950.80 | 929.60 | 943.40 | 943.36 | 0.40% | 24,475,447 |
| Jul 1, 2025 | 974.20 | 981.40 | 936.40 | 939.60 | 939.56 | -2.89% | 21,101,219 |
| Jun 30, 2025 | 961.00 | 983.20 | 958.80 | 967.60 | 967.56 | 1.40% | 34,906,930 |
| Jun 27, 2025 | 936.80 | 954.20 | 925.38 | 954.20 | 954.16 | 2.18% | 25,455,506 |
| Jun 26, 2025 | 910.00 | 934.40 | 909.60 | 933.80 | 933.76 | 1.85% | 60,381,529 |
| Jun 25, 2025 | 915.00 | 929.40 | 913.60 | 916.80 | 916.76 | 0.84% | 16,865,904 |
| Jun 24, 2025 | 896.40 | 912.80 | 888.32 | 909.20 | 909.16 | 2.55% | 21,780,767 |
| Jun 23, 2025 | 886.40 | 892.80 | 874.00 | 886.60 | 886.56 | -0.14% | 16,511,816 |
| Jun 20, 2025 | 885.60 | 896.00 | 885.60 | 887.80 | 887.76 | 0.57% | 26,022,592 |
| Jun 19, 2025 | 890.00 | 893.60 | 882.40 | 882.80 | 882.76 | -0.92% | 6,531,116 |
| Jun 18, 2025 | 891.60 | 903.40 | 890.20 | 891.00 | 890.96 | 0.04% | 10,433,494 |
| Jun 17, 2025 | 879.00 | 895.00 | 872.20 | 890.60 | 890.56 | 0.59% | 23,654,735 |
| Jun 16, 2025 | 870.00 | 886.60 | 868.21 | 885.40 | 885.36 | 1.77% | 20,036,595 |
| Jun 13, 2025 | 873.60 | 881.80 | 868.40 | 870.00 | 869.96 | -1.96% | 17,595,403 |
| Jun 12, 2025 | 895.20 | 898.00 | 868.00 | 887.40 | 887.36 | -0.67% | 15,188,521 |
| Jun 11, 2025 | 879.80 | 903.80 | 878.60 | 893.40 | 893.36 | 1.52% | 13,557,377 |
| Jun 10, 2025 | 891.60 | 912.60 | 880.00 | 880.00 | 879.96 | -0.92% | 17,789,909 |
| Jun 9, 2025 | 881.20 | 890.20 | 869.60 | 888.20 | 888.16 | 0.36% | 9,857,456 |
| Jun 6, 2025 | 881.00 | 890.00 | 867.20 | 885.00 | 884.96 | 0.98% | 13,535,152 |
| Jun 5, 2025 | 888.80 | 893.60 | 874.60 | 876.40 | 876.36 | -1.66% | 20,877,766 |
| Jun 4, 2025 | 900.00 | 901.10 | 880.35 | 891.20 | 891.16 | -0.34% | 15,174,372 |