Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
14.60
-0.15 (-1.02%)
Oct 24, 2025, 2:51 PM EDT

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.9414.9414.6014.8814.880.88%32,259
Oct 23, 202515.0015.0014.6014.7514.75-0.34%115,816
Oct 22, 202515.2215.2214.6014.8014.80-3.33%22,606
Oct 21, 202515.2615.4115.0015.3115.310.40%98,601
Oct 20, 202514.5515.2714.5515.2515.252.27%19,056
Oct 17, 202514.9815.0014.6414.9114.91-2.55%42,576
Oct 16, 202514.9515.4514.9515.3015.304.44%36,873
Oct 15, 202514.5115.0514.5114.6514.65-1.68%45,073
Oct 14, 202514.8114.9814.5114.9014.90-1.23%104,095
Oct 13, 202514.8015.2314.8015.0915.09-0.49%80,066
Oct 10, 202515.1515.3814.7715.1615.16-1.24%74,689
Oct 9, 202515.0115.6015.0115.3515.35-0.36%41,799
Oct 8, 202515.2515.6015.2515.4115.410.10%49,763
Oct 7, 202515.2015.5815.2015.3915.39-1.22%30,357
Oct 6, 202515.8015.8215.5415.5815.58-1.14%46,560
Oct 3, 202515.4716.0115.3915.7615.760.51%16,752
Oct 2, 202516.0016.0815.6715.6815.68-1.38%59,160
Oct 1, 202515.9016.1015.8315.9015.90-0.69%42,945
Sep 30, 202516.0116.1015.8016.0116.011.20%119,281
Sep 29, 202515.9316.1715.7015.8215.82-0.32%28,175
Sep 26, 202515.7015.9315.6615.8715.871.60%124,171
Sep 25, 202515.7015.7015.1515.6215.62-0.83%89,749
Sep 24, 202515.9015.9015.5315.7515.750.06%212,540
Sep 23, 202515.1515.9015.1515.7415.740.64%36,549
Sep 22, 202515.3015.7015.3015.6415.642.02%239,712
Sep 19, 202514.9515.6314.9515.3315.33-0.13%192,873
Sep 18, 202515.3715.4015.1615.3515.35-0.16%101,662
Sep 17, 202515.6315.6315.1915.3815.38-1.67%43,660
Sep 16, 202515.6515.6715.4315.6415.64-0.09%58,474
Sep 15, 202515.4215.7315.4015.6515.651.82%975,241
Sep 12, 202515.5315.5315.2615.3715.371.18%925,128
Sep 11, 202514.9515.3514.9515.1915.193.13%270,141
Sep 10, 202514.8014.9214.6814.7314.731.23%201,638
Sep 9, 202514.8814.8814.5514.5514.55-0.95%16,666
Sep 8, 202514.2614.8914.2614.6914.690.58%17,351
Sep 5, 202514.8314.8514.4814.6114.610.10%37,968
Sep 4, 202514.5114.5914.2814.5914.59-1.02%39,841
Sep 3, 202514.1514.7514.1514.7414.742.43%49,479
Sep 2, 202514.5014.5014.2514.3914.39-1.59%109,716
Aug 29, 202514.5014.6414.3014.6214.620.86%38,694
Aug 28, 202514.3014.5714.3014.5014.501.92%55,743
Aug 27, 202514.4214.4214.1814.2314.23-0.73%27,994
Aug 26, 202513.9514.5413.9514.3314.331.09%54,599
Aug 25, 202514.4214.5914.0514.1814.18-0.81%69,999
Aug 22, 202514.1414.3713.9214.2914.290.93%46,324
Aug 21, 202513.5814.1913.3514.1614.162.46%36,790
Aug 20, 202513.5514.0713.5513.8213.82-4.95%29,732
Aug 19, 202514.0514.5414.0114.5414.54-1.49%30,589
Aug 18, 202514.7314.8014.4814.7614.760.34%12,857
Aug 15, 202514.7714.7814.5414.7114.71-1.41%119,426