Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
17.00
-0.20 (-1.16%)
Apr 10, 2026, 9:52 AM EST
RYCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 16.68 | 17.27 | 16.50 | 17.23 | 17.23 | 0.88% | 258,891 |
| Apr 8, 2026 | 16.50 | 17.18 | 16.15 | 17.08 | 17.08 | 12.00% | 154,994 |
| Apr 7, 2026 | 15.25 | 15.38 | 15.05 | 15.25 | 15.25 | -3.17% | 46,827 |
| Apr 6, 2026 | 15.05 | 16.10 | 15.05 | 15.75 | 15.75 | -1.50% | 25,594 |
| Apr 2, 2026 | 14.75 | 15.99 | 14.75 | 15.99 | 15.99 | 2.24% | 229,702 |
| Apr 1, 2026 | 15.00 | 16.29 | 14.77 | 15.64 | 15.64 | 3.62% | 174,768 |
| Mar 31, 2026 | 14.68 | 15.25 | 14.29 | 15.09 | 15.09 | 5.17% | 38,674 |
| Mar 30, 2026 | 14.85 | 14.85 | 14.24 | 14.35 | 14.35 | -2.01% | 85,534 |
| Mar 27, 2026 | 15.13 | 15.13 | 14.40 | 14.65 | 14.65 | -3.90% | 376,693 |
| Mar 26, 2026 | 15.56 | 15.56 | 15.18 | 15.24 | 15.24 | -5.11% | 19,258 |
| Mar 25, 2026 | 15.75 | 16.21 | 15.63 | 16.06 | 16.06 | 2.36% | 14,516 |
| Mar 24, 2026 | 15.50 | 15.80 | 15.26 | 15.69 | 15.69 | -1.72% | 21,027 |
| Mar 23, 2026 | 15.45 | 16.50 | 15.35 | 15.97 | 15.97 | 4.07% | 31,364 |
| Mar 20, 2026 | 15.80 | 16.37 | 15.18 | 15.34 | 15.34 | -4.07% | 42,761 |
| Mar 19, 2026 | 15.76 | 16.01 | 15.41 | 15.99 | 15.99 | -3.67% | 72,416 |
| Mar 18, 2026 | 16.97 | 17.21 | 16.60 | 16.60 | 16.60 | -1.25% | 19,834 |
| Mar 17, 2026 | 16.47 | 16.95 | 16.47 | 16.81 | 16.81 | 1.88% | 31,088 |
| Mar 16, 2026 | 16.30 | 16.65 | 16.21 | 16.50 | 16.50 | 2.36% | 50,670 |
| Mar 13, 2026 | 16.93 | 16.93 | 16.03 | 16.12 | 16.12 | -6.53% | 21,462 |
| Mar 12, 2026 | 17.48 | 17.56 | 16.81 | 17.25 | 17.25 | -0.60% | 28,956 |
| Mar 11, 2026 | 17.12 | 17.68 | 16.98 | 17.35 | 17.35 | -1.87% | 17,287 |
| Mar 10, 2026 | 17.76 | 17.78 | 17.21 | 17.68 | 17.68 | 4.62% | 42,155 |
| Mar 9, 2026 | 16.00 | 16.90 | 15.65 | 16.90 | 16.90 | -0.35% | 75,736 |
| Mar 6, 2026 | 17.05 | 17.29 | 16.80 | 16.96 | 16.96 | -1.40% | 35,838 |
| Mar 5, 2026 | 17.88 | 18.04 | 17.08 | 17.20 | 17.20 | -4.28% | 35,197 |
| Mar 4, 2026 | 17.40 | 18.25 | 17.40 | 17.97 | 17.97 | 2.57% | 20,926 |
| Mar 3, 2026 | 17.40 | 17.75 | 16.83 | 17.52 | 17.52 | -3.75% | 46,428 |
| Mar 2, 2026 | 17.68 | 18.30 | 17.50 | 18.20 | 18.20 | -1.07% | 695,175 |
| Feb 27, 2026 | 19.00 | 19.15 | 17.90 | 18.40 | 18.40 | -0.30% | 43,789 |
| Feb 26, 2026 | 18.96 | 18.96 | 18.29 | 18.46 | 18.46 | 3.10% | 195,031 |
| Feb 25, 2026 | 17.97 | 18.10 | 17.70 | 17.90 | 17.90 | 0.88% | 71,513 |
| Feb 24, 2026 | 17.83 | 18.00 | 17.58 | 17.74 | 17.74 | -1.93% | 31,210 |
| Feb 23, 2026 | 17.15 | 18.21 | 17.15 | 18.09 | 18.09 | -0.59% | 41,715 |
| Feb 20, 2026 | 17.79 | 18.29 | 17.67 | 18.20 | 18.20 | 2.25% | 42,383 |
| Feb 19, 2026 | 17.86 | 17.96 | 17.47 | 17.80 | 17.80 | -1.39% | 72,018 |
| Feb 18, 2026 | 17.60 | 18.11 | 17.30 | 18.05 | 18.05 | 2.73% | 91,986 |
| Feb 17, 2026 | 17.54 | 17.60 | 17.20 | 17.57 | 17.57 | 2.82% | 62,879 |
| Feb 13, 2026 | 17.10 | 17.50 | 16.86 | 17.09 | 17.09 | 0.68% | 19,727 |
| Feb 12, 2026 | 16.50 | 17.25 | 16.50 | 16.97 | 16.97 | 1.51% | 49,815 |
| Feb 11, 2026 | 17.20 | 17.30 | 16.72 | 16.72 | 16.72 | -1.80% | 9,959 |
| Feb 10, 2026 | 16.80 | 17.30 | 16.77 | 17.03 | 17.03 | -2.04% | 114,192 |
| Feb 9, 2026 | 16.85 | 17.50 | 16.30 | 17.38 | 17.38 | 3.15% | 101,064 |
| Feb 6, 2026 | 16.74 | 16.96 | 16.47 | 16.85 | 16.85 | 2.64% | 29,793 |
| Feb 5, 2026 | 16.62 | 16.70 | 16.17 | 16.42 | 16.42 | -1.23% | 37,802 |
| Feb 4, 2026 | 17.19 | 17.19 | 16.60 | 16.62 | 16.62 | -1.80% | 35,889 |
| Feb 3, 2026 | 16.30 | 17.02 | 16.30 | 16.93 | 16.93 | -0.15% | 26,048 |
| Feb 2, 2026 | 16.70 | 17.07 | 16.33 | 16.95 | 16.95 | 1.68% | 18,363 |
| Jan 30, 2026 | 15.85 | 16.94 | 15.85 | 16.67 | 16.67 | -1.23% | 35,804 |
| Jan 29, 2026 | 17.02 | 17.02 | 16.15 | 16.88 | 16.88 | -0.42% | 40,596 |
| Jan 28, 2026 | 17.10 | 17.10 | 16.50 | 16.95 | 16.95 | -1.85% | 49,256 |