Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
15.58
-0.18 (-1.14%)
Oct 6, 2025, 3:54 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.80 | 15.82 | 15.54 | 15.76 | - | 0.03% | 3,276 |
| Oct 3, 2025 | 15.47 | 16.01 | 15.39 | 15.76 | 15.76 | 0.51% | 16,752 |
| Oct 2, 2025 | 16.00 | 16.08 | 15.67 | 15.68 | 15.68 | -1.38% | 59,160 |
| Oct 1, 2025 | 15.90 | 16.10 | 15.83 | 15.90 | 15.90 | -0.69% | 42,945 |
| Sep 30, 2025 | 16.01 | 16.10 | 15.80 | 16.01 | 16.01 | 1.20% | 119,281 |
| Sep 29, 2025 | 15.93 | 16.17 | 15.70 | 15.82 | 15.82 | -0.32% | 28,175 |
| Sep 26, 2025 | 15.70 | 15.93 | 15.66 | 15.87 | 15.87 | 1.60% | 124,171 |
| Sep 25, 2025 | 15.70 | 15.70 | 15.15 | 15.62 | 15.62 | -0.83% | 89,749 |
| Sep 24, 2025 | 15.90 | 15.90 | 15.53 | 15.75 | 15.75 | 0.06% | 212,540 |
| Sep 23, 2025 | 15.15 | 15.90 | 15.15 | 15.74 | 15.74 | 0.64% | 36,549 |
| Sep 22, 2025 | 15.30 | 15.70 | 15.30 | 15.64 | 15.64 | 2.02% | 239,712 |
| Sep 19, 2025 | 14.95 | 15.63 | 14.95 | 15.33 | 15.33 | -0.13% | 192,873 |
| Sep 18, 2025 | 15.37 | 15.40 | 15.16 | 15.35 | 15.35 | -0.16% | 101,662 |
| Sep 17, 2025 | 15.63 | 15.63 | 15.19 | 15.38 | 15.38 | -1.67% | 43,660 |
| Sep 16, 2025 | 15.65 | 15.67 | 15.43 | 15.64 | 15.64 | -0.09% | 58,474 |
| Sep 15, 2025 | 15.42 | 15.73 | 15.40 | 15.65 | 15.65 | 1.82% | 975,241 |
| Sep 12, 2025 | 15.53 | 15.53 | 15.26 | 15.37 | 15.37 | 1.18% | 925,128 |
| Sep 11, 2025 | 14.95 | 15.35 | 14.95 | 15.19 | 15.19 | 3.13% | 270,141 |
| Sep 10, 2025 | 14.80 | 14.92 | 14.68 | 14.73 | 14.73 | 1.23% | 201,638 |
| Sep 9, 2025 | 14.88 | 14.88 | 14.55 | 14.55 | 14.55 | -0.95% | 16,666 |
| Sep 8, 2025 | 14.26 | 14.89 | 14.26 | 14.69 | 14.69 | 0.58% | 17,351 |
| Sep 5, 2025 | 14.83 | 14.85 | 14.48 | 14.61 | 14.61 | 0.10% | 37,968 |
| Sep 4, 2025 | 14.51 | 14.59 | 14.28 | 14.59 | 14.59 | -1.02% | 39,841 |
| Sep 3, 2025 | 14.15 | 14.75 | 14.15 | 14.74 | 14.74 | 2.43% | 49,479 |
| Sep 2, 2025 | 14.50 | 14.50 | 14.25 | 14.39 | 14.39 | -1.59% | 109,716 |
| Aug 29, 2025 | 14.50 | 14.64 | 14.30 | 14.62 | 14.62 | 0.86% | 38,694 |
| Aug 28, 2025 | 14.30 | 14.57 | 14.30 | 14.50 | 14.50 | 1.92% | 55,743 |
| Aug 27, 2025 | 14.42 | 14.42 | 14.18 | 14.23 | 14.23 | -0.73% | 27,994 |
| Aug 26, 2025 | 13.95 | 14.54 | 13.95 | 14.33 | 14.33 | 1.09% | 54,599 |
| Aug 25, 2025 | 14.42 | 14.59 | 14.05 | 14.18 | 14.18 | -0.81% | 69,999 |
| Aug 22, 2025 | 14.14 | 14.37 | 13.92 | 14.29 | 14.29 | 0.93% | 46,324 |
| Aug 21, 2025 | 13.58 | 14.19 | 13.35 | 14.16 | 14.16 | 2.46% | 36,790 |
| Aug 20, 2025 | 13.55 | 14.07 | 13.55 | 13.82 | 13.82 | -4.95% | 29,732 |
| Aug 19, 2025 | 14.05 | 14.54 | 14.01 | 14.54 | 14.54 | -1.49% | 30,589 |
| Aug 18, 2025 | 14.73 | 14.80 | 14.48 | 14.76 | 14.76 | 0.34% | 12,857 |
| Aug 15, 2025 | 14.77 | 14.78 | 14.54 | 14.71 | 14.71 | -1.41% | 119,426 |
| Aug 14, 2025 | 14.73 | 15.00 | 14.73 | 14.92 | 14.92 | 0.81% | 37,660 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.51 | 14.80 | 14.80 | -0.94% | 32,326 |
| Aug 12, 2025 | 14.45 | 14.94 | 14.33 | 14.94 | 14.94 | 4.49% | 32,674 |
| Aug 11, 2025 | 14.58 | 14.63 | 14.15 | 14.30 | 14.30 | -0.83% | 24,936 |
| Aug 8, 2025 | 14.44 | 14.50 | 13.80 | 14.42 | 14.42 | -0.16% | 18,554 |
| Aug 7, 2025 | 13.75 | 14.75 | 13.75 | 14.44 | 14.44 | -0.39% | 32,866 |
| Aug 6, 2025 | 14.49 | 14.58 | 14.30 | 14.50 | 14.44 | 1.16% | 27,186 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.28 | 14.33 | 14.27 | -1.17% | 542,222 |
| Aug 4, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.44 | 2.18% | 38,557 |
| Aug 1, 2025 | 14.14 | 14.30 | 13.59 | 14.19 | 14.13 | 0.07% | 59,153 |
| Jul 31, 2025 | 13.85 | 14.30 | 13.85 | 14.18 | 14.12 | 8.24% | 84,057 |
| Jul 30, 2025 | 13.14 | 13.47 | 13.10 | 13.10 | 13.05 | -2.96% | 196,605 |
| Jul 29, 2025 | 13.29 | 13.50 | 13.17 | 13.50 | 13.44 | 2.66% | 12,297 |
| Jul 28, 2025 | 13.24 | 13.42 | 13.11 | 13.15 | 13.10 | -0.38% | 69,984 |