Skip to main content
logo
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
18.40
-0.05 (-0.30%)
At close: Feb 27, 2026

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.0019.1517.9018.4018.40-0.30%43,789
Feb 26, 202618.9618.9618.2918.4618.463.10%195,031
Feb 25, 202617.9718.1017.7017.9017.900.88%71,513
Feb 24, 202617.8318.0017.5817.7417.74-1.93%31,210
Feb 23, 202617.1518.2117.1518.0918.09-0.59%41,715
Feb 20, 202617.7918.2917.6718.2018.202.25%42,383
Feb 19, 202617.8617.9617.4717.8017.80-1.39%72,018
Feb 18, 202617.6018.1117.3018.0518.052.73%91,986
Feb 17, 202617.5417.6017.2017.5717.572.82%62,879
Feb 13, 202617.1017.5016.8617.0917.090.68%19,727
Feb 12, 202616.5017.2516.5016.9716.971.51%49,815
Feb 11, 202617.2017.3016.7216.7216.72-1.80%9,959
Feb 10, 202616.8017.3016.7717.0317.03-2.04%114,192
Feb 9, 202616.8517.5016.3017.3817.383.15%101,064
Feb 6, 202616.7416.9616.4716.8516.852.64%29,793
Feb 5, 202616.6216.7016.1716.4216.42-1.23%37,802
Feb 4, 202617.1917.1916.6016.6216.62-1.80%35,889
Feb 3, 202616.3017.0216.3016.9316.93-0.15%26,048
Feb 2, 202616.7017.0716.3316.9516.951.68%18,363
Jan 30, 202615.8516.9415.8516.6716.67-1.23%35,804
Jan 29, 202617.0217.0216.1516.8816.88-0.42%40,596
Jan 28, 202617.1017.1016.5016.9516.95-1.85%49,256
Jan 27, 202616.8517.3116.8517.2717.270.88%31,670
Jan 26, 202616.6017.2016.2017.1217.12-23,865
Jan 23, 202616.8017.1216.6517.1217.121.78%153,582
Jan 22, 202617.0017.2616.6516.8216.82-0.89%21,728
Jan 21, 202617.1017.3916.8516.9716.97-1.67%54,076
Jan 20, 202616.2017.2816.2017.2617.261.03%36,874
Jan 16, 202617.2017.3617.0317.0817.080.30%43,913
Jan 15, 202617.0517.2816.9117.0317.03-0.04%20,857
Jan 14, 202617.5217.5216.5017.0417.04-2.57%67,598
Jan 13, 202616.6517.6016.6517.4917.49-0.06%55,328
Jan 12, 202617.6017.7517.2317.5017.500.29%40,568
Jan 9, 202617.5217.5217.1017.4517.451.93%42,654
Jan 8, 202617.3817.3817.0217.1217.120.65%20,375
Jan 7, 202617.0017.2516.9417.0117.010.65%79,939
Jan 6, 202616.7516.9816.6016.9016.901.33%44,675
Jan 5, 202615.8516.7515.8516.6816.683.60%75,061
Jan 2, 202616.0016.2015.7516.1016.103.80%67,897
Dec 31, 202515.2015.5815.2015.5115.510.12%23,546
Dec 30, 202515.3815.5815.2315.4915.491.38%28,036
Dec 29, 202515.5015.5615.2615.2815.28-1.79%56,731
Dec 26, 202515.5315.5615.2615.5615.560.19%38,508
Dec 24, 202515.5615.7215.2615.5315.53-0.22%7,841
Dec 23, 202514.9515.7314.9515.5615.561.34%28,110
Dec 22, 202515.5615.6115.2015.3615.36-2.02%32,942
Dec 19, 202515.4515.7515.1415.6815.681.79%58,666
Dec 18, 202514.8015.4014.8015.4015.403.63%37,372
Dec 17, 202514.8015.1314.7214.8614.861.50%48,630
Dec 16, 202514.0514.8314.0514.6414.64-2.07%64,800