Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
13.38
+0.04 (0.28%)
Jul 16, 2025, 3:49 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 13.40 | 13.49 | 13.27 | 13.38 | 13.38 | 0.28% | 25,865 |
| Jul 15, 2025 | 13.49 | 13.49 | 13.25 | 13.34 | 13.34 | -1.09% | 53,694 |
| Jul 14, 2025 | 13.26 | 13.52 | 13.10 | 13.49 | 13.49 | 1.05% | 31,779 |
| Jul 11, 2025 | 13.30 | 13.47 | 13.25 | 13.35 | 13.35 | 0.07% | 48,529 |
| Jul 10, 2025 | 13.51 | 13.51 | 13.06 | 13.34 | 13.34 | -1.19% | 64,708 |
| Jul 9, 2025 | 13.47 | 13.50 | 13.30 | 13.50 | 13.50 | 2.58% | 42,957 |
| Jul 8, 2025 | 13.37 | 13.37 | 13.09 | 13.16 | 13.16 | -0.38% | 15,506 |
| Jul 7, 2025 | 12.75 | 13.44 | 12.75 | 13.21 | 13.21 | 1.67% | 45,094 |
| Jul 3, 2025 | 12.60 | 13.13 | 12.35 | 12.99 | 12.99 | 0.96% | 40,127 |
| Jul 2, 2025 | 12.92 | 12.92 | 12.68 | 12.87 | 12.87 | -1.15% | 89,735 |
| Jul 1, 2025 | 13.22 | 13.22 | 12.80 | 13.02 | 13.02 | -1.44% | 31,067 |
| Jun 30, 2025 | 13.11 | 13.44 | 13.05 | 13.21 | 13.21 | 0.84% | 75,397 |
| Jun 27, 2025 | 13.12 | 13.18 | 12.84 | 13.10 | 13.10 | 1.39% | 39,504 |
| Jun 26, 2025 | 12.56 | 13.08 | 12.56 | 12.92 | 12.92 | 2.87% | 76,670 |
| Jun 25, 2025 | 12.55 | 12.71 | 12.44 | 12.56 | 12.56 | 1.87% | 24,951 |
| Jun 24, 2025 | 12.13 | 12.47 | 12.06 | 12.33 | 12.33 | 4.49% | 29,199 |
| Jun 23, 2025 | 11.77 | 12.01 | 11.75 | 11.80 | 11.80 | -1.91% | 77,232 |
| Jun 20, 2025 | 12.08 | 12.13 | 11.91 | 12.03 | 12.03 | -0.20% | 21,742 |
| Jun 18, 2025 | 11.83 | 12.16 | 11.83 | 12.05 | 12.05 | 0.45% | 25,390 |
| Jun 17, 2025 | 11.75 | 12.12 | 11.70 | 12.00 | 12.00 | -0.17% | 43,994 |
| Jun 16, 2025 | 12.14 | 12.14 | 11.85 | 12.02 | 12.02 | 1.43% | 41,484 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.74 | 11.85 | 11.85 | -1.58% | 60,778 |
| Jun 12, 2025 | 12.05 | 12.20 | 12.00 | 12.04 | 12.04 | -0.16% | 370,345 |
| Jun 11, 2025 | 11.95 | 12.17 | 11.94 | 12.06 | 12.06 | 1.34% | 40,166 |
| Jun 10, 2025 | 12.25 | 12.31 | 11.80 | 11.90 | 11.90 | -1.33% | 104,735 |
| Jun 9, 2025 | 11.75 | 12.25 | 11.69 | 12.06 | 12.06 | 0.50% | 63,816 |
| Jun 6, 2025 | 11.89 | 12.13 | 11.87 | 12.00 | 12.00 | 1.14% | 30,808 |
| Jun 5, 2025 | 12.20 | 12.20 | 11.81 | 11.87 | 11.87 | -2.35% | 77,163 |
| Jun 4, 2025 | 12.10 | 12.30 | 12.05 | 12.15 | 12.15 | 0.96% | 46,422 |
| Jun 3, 2025 | 12.00 | 12.10 | 11.92 | 12.04 | 12.04 | 1.30% | 48,494 |
| Jun 2, 2025 | 11.86 | 11.89 | 11.48 | 11.88 | 11.88 | 1.97% | 30,694 |
| May 30, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 0.60% | 48,169 |
| May 29, 2025 | 11.69 | 11.69 | 11.43 | 11.58 | 11.58 | 0.43% | 101,583 |
| May 28, 2025 | 11.50 | 11.75 | 11.41 | 11.53 | 11.53 | -0.36% | 52,606 |
| May 27, 2025 | 11.51 | 11.60 | 11.35 | 11.57 | 11.57 | 2.23% | 44,916 |
| May 23, 2025 | 11.27 | 11.35 | 11.19 | 11.32 | 11.32 | 0.49% | 109,351 |
| May 22, 2025 | 10.91 | 11.31 | 10.91 | 11.27 | 11.27 | 3.25% | 37,950 |
| May 21, 2025 | 11.00 | 11.22 | 10.91 | 10.91 | 10.91 | -0.82% | 58,705 |
| May 20, 2025 | 10.93 | 11.00 | 10.91 | 11.00 | 11.00 | 0.36% | 38,283 |
| May 19, 2025 | 10.75 | 11.00 | 10.75 | 10.96 | 10.96 | 2.24% | 24,329 |
| May 16, 2025 | 10.95 | 10.95 | 10.67 | 10.72 | 10.72 | -0.74% | 33,789 |
| May 15, 2025 | 10.75 | 10.90 | 10.30 | 10.80 | 10.80 | 2.56% | 46,285 |
| May 14, 2025 | 10.35 | 10.76 | 10.33 | 10.53 | 10.53 | -1.59% | 40,439 |
| May 13, 2025 | 10.49 | 10.70 | 10.35 | 10.70 | 10.70 | 2.53% | 14,786 |
| May 12, 2025 | 10.45 | 10.49 | 10.21 | 10.44 | 10.44 | -1.08% | 39,248 |
| May 9, 2025 | 10.70 | 10.70 | 10.42 | 10.55 | 10.55 | -1.22% | 38,309 |
| May 8, 2025 | 10.66 | 10.84 | 10.41 | 10.68 | 10.68 | 4.85% | 48,556 |
| May 7, 2025 | 10.37 | 10.39 | 10.17 | 10.19 | 10.19 | -2.29% | 26,550 |
| May 6, 2025 | 10.45 | 10.50 | 9.91 | 10.43 | 10.43 | 0.24% | 66,624 |
| May 5, 2025 | 10.45 | 10.69 | 10.30 | 10.40 | 10.40 | 0.48% | 89,042 |