Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
9.70
-0.22 (-2.22%)
Mar 31, 2025, 12:34 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.40 | 9.72 | 9.40 | 9.66 | - | -2.67% | 1,000 |
| Mar 28, 2025 | 10.10 | 10.10 | 9.89 | 9.92 | 9.92 | -2.27% | 112,016 |
| Mar 27, 2025 | 10.22 | 10.30 | 10.05 | 10.15 | 10.15 | -1.11% | 67,678 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.20 | 10.26 | 10.26 | -0.35% | 42,294 |
| Mar 25, 2025 | 10.30 | 10.48 | 10.05 | 10.30 | 10.30 | 1.16% | 27,075 |
| Mar 24, 2025 | 10.20 | 10.49 | 10.13 | 10.18 | 10.18 | -1.95% | 33,591 |
| Mar 21, 2025 | 10.45 | 10.45 | 10.18 | 10.38 | 10.38 | 0.33% | 42,065 |
| Mar 20, 2025 | 10.37 | 10.38 | 10.26 | 10.35 | 10.35 | -2.93% | 179,198 |
| Mar 19, 2025 | 10.61 | 10.66 | 10.40 | 10.66 | 10.66 | 1.06% | 54,313 |
| Mar 18, 2025 | 10.44 | 10.59 | 10.36 | 10.55 | 10.55 | 1.05% | 120,141 |
| Mar 17, 2025 | 10.50 | 10.50 | 10.36 | 10.44 | 10.44 | 0.38% | 86,140 |
| Mar 14, 2025 | 10.13 | 10.42 | 10.11 | 10.40 | 10.40 | 3.45% | 35,247 |
| Mar 13, 2025 | 10.08 | 10.12 | 9.78 | 10.05 | 10.05 | -0.76% | 89,210 |
| Mar 12, 2025 | 9.80 | 10.21 | 9.80 | 10.13 | 10.13 | 3.64% | 89,061 |
| Mar 11, 2025 | 9.35 | 9.79 | 9.35 | 9.77 | 9.77 | 2.88% | 73,665 |
| Mar 10, 2025 | 9.45 | 9.90 | 9.33 | 9.50 | 9.50 | -9.99% | 102,883 |
| Mar 7, 2025 | 10.35 | 10.61 | 10.27 | 10.55 | 10.55 | 1.97% | 36,157 |
| Mar 6, 2025 | 10.45 | 10.50 | 10.30 | 10.35 | 10.35 | -3.00% | 127,126 |
| Mar 5, 2025 | 10.39 | 10.70 | 9.80 | 10.67 | 10.67 | 2.30% | 64,751 |
| Mar 4, 2025 | 10.07 | 10.50 | 9.79 | 10.43 | 10.43 | 2.92% | 93,792 |
| Mar 3, 2025 | 9.80 | 10.20 | 9.80 | 10.13 | 10.13 | 6.88% | 124,253 |
| Feb 28, 2025 | 9.22 | 9.53 | 9.19 | 9.48 | 9.48 | 3.23% | 328,122 |
| Feb 27, 2025 | 9.47 | 9.47 | 9.05 | 9.19 | 9.19 | 14.81% | 239,563 |
| Feb 26, 2025 | 8.01 | 8.02 | 7.92 | 8.00 | 8.00 | 1.78% | 121,711 |
| Feb 25, 2025 | 7.80 | 7.88 | 7.70 | 7.86 | 7.86 | 2.48% | 51,496 |
| Feb 24, 2025 | 7.68 | 7.75 | 7.63 | 7.67 | 7.67 | -0.39% | 140,614 |
| Feb 21, 2025 | 7.83 | 7.83 | 7.66 | 7.70 | 7.70 | -1.66% | 57,784 |
| Feb 20, 2025 | 8.07 | 8.07 | 7.83 | 7.83 | 7.83 | -3.90% | 36,160 |
| Feb 19, 2025 | 8.15 | 8.15 | 8.03 | 8.15 | 8.15 | 0.67% | 155,051 |
| Feb 18, 2025 | 8.09 | 8.15 | 8.04 | 8.09 | 8.09 | 3.24% | 57,901 |
| Feb 14, 2025 | 7.81 | 7.93 | 7.81 | 7.84 | 7.84 | -0.73% | 408,934 |
| Feb 13, 2025 | 7.78 | 7.95 | 7.77 | 7.90 | 7.90 | 2.65% | 37,819 |
| Feb 12, 2025 | 7.66 | 7.75 | 7.63 | 7.69 | 7.69 | 0.05% | 27,557 |
| Feb 11, 2025 | 7.70 | 7.75 | 7.60 | 7.69 | 7.69 | 1.56% | 51,602 |
| Feb 10, 2025 | 7.52 | 7.60 | 7.50 | 7.57 | 7.57 | 2.10% | 52,165 |
| Feb 7, 2025 | 7.49 | 7.55 | 7.39 | 7.42 | 7.42 | -0.67% | 31,737 |
| Feb 6, 2025 | 7.42 | 7.54 | 7.42 | 7.47 | 7.47 | -0.65% | 29,791 |
| Feb 5, 2025 | 7.48 | 7.52 | 7.46 | 7.52 | 7.52 | 2.38% | 50,436 |
| Feb 4, 2025 | 7.34 | 7.50 | 7.34 | 7.34 | 7.34 | -0.14% | 54,737 |
| Feb 3, 2025 | 7.36 | 7.44 | 7.28 | 7.35 | 7.35 | -1.05% | 25,703 |
| Jan 31, 2025 | 7.50 | 7.55 | 7.43 | 7.43 | 7.43 | -0.30% | 131,437 |
| Jan 30, 2025 | 7.40 | 7.50 | 7.38 | 7.45 | 7.45 | 3.04% | 33,783 |
| Jan 29, 2025 | 7.27 | 7.36 | 7.22 | 7.23 | 7.23 | 0.06% | 32,602 |
| Jan 28, 2025 | 7.32 | 7.34 | 7.22 | 7.23 | 7.23 | -2.48% | 28,299 |
| Jan 27, 2025 | 7.44 | 7.44 | 7.28 | 7.41 | 7.41 | -1.88% | 54,577 |
| Jan 24, 2025 | 7.61 | 7.61 | 7.53 | 7.55 | 7.55 | 0.03% | 44,508 |
| Jan 23, 2025 | 7.41 | 7.56 | 7.41 | 7.55 | 7.55 | 1.75% | 55,090 |
| Jan 22, 2025 | 7.46 | 7.50 | 7.42 | 7.42 | 7.42 | 1.71% | 63,014 |
| Jan 21, 2025 | 7.29 | 7.32 | 7.25 | 7.30 | 7.30 | 2.14% | 49,627 |
| Jan 17, 2025 | 7.13 | 7.20 | 7.12 | 7.14 | 7.14 | 1.30% | 39,050 |