Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
6.87
-0.20 (-2.83%)
Nov 14, 2024, 1:00 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 7.08 | 7.11 | 7.02 | 7.07 | 7.07 | -0.56% | 23,779 |
| Nov 12, 2024 | 7.31 | 7.31 | 7.09 | 7.11 | 7.11 | -2.87% | 302,585 |
| Nov 11, 2024 | 7.30 | 7.36 | 7.30 | 7.32 | 7.32 | 2.38% | 78,073 |
| Nov 8, 2024 | 7.16 | 7.19 | 7.13 | 7.15 | 7.15 | -0.14% | 43,033 |
| Nov 7, 2024 | 7.18 | 7.31 | 7.14 | 7.16 | 7.16 | -2.98% | 417,893 |
| Nov 6, 2024 | 7.35 | 7.48 | 7.35 | 7.38 | 7.38 | 1.44% | 35,614 |
| Nov 5, 2024 | 7.21 | 7.33 | 7.21 | 7.28 | 7.28 | 2.32% | 35,166 |
| Nov 4, 2024 | 7.08 | 7.14 | 7.06 | 7.11 | 7.11 | -0.21% | 39,510 |
| Nov 1, 2024 | 7.02 | 7.15 | 7.02 | 7.13 | 7.13 | 2.67% | 35,208 |
| Oct 31, 2024 | 7.15 | 7.15 | 6.86 | 6.94 | 6.94 | -3.81% | 233,865 |
| Oct 30, 2024 | 7.05 | 7.26 | 7.05 | 7.22 | 7.22 | -0.48% | 24,106 |
| Oct 29, 2024 | 7.20 | 7.25 | 7.06 | 7.25 | 7.25 | -0.75% | 29,293 |
| Oct 28, 2024 | 7.23 | 7.35 | 7.20 | 7.31 | 7.31 | 1.25% | 16,493 |
| Oct 25, 2024 | 7.31 | 7.31 | 7.18 | 7.22 | 7.22 | 0.14% | 47,276 |
| Oct 24, 2024 | 7.17 | 7.23 | 7.16 | 7.21 | 7.21 | -0.89% | 64,267 |
| Oct 23, 2024 | 7.34 | 7.34 | 7.20 | 7.27 | 7.27 | -1.34% | 297,935 |
| Oct 22, 2024 | 7.36 | 7.40 | 7.31 | 7.37 | 7.37 | -0.62% | 37,117 |
| Oct 21, 2024 | 7.41 | 7.47 | 7.36 | 7.42 | 7.42 | -0.03% | 34,429 |
| Oct 18, 2024 | 7.40 | 7.45 | 7.34 | 7.42 | 7.42 | 0.23% | 16,244 |
| Oct 17, 2024 | 7.38 | 7.48 | 7.35 | 7.40 | 7.40 | 1.44% | 72,965 |
| Oct 16, 2024 | 7.18 | 7.32 | 7.18 | 7.30 | 7.30 | 3.48% | 38,487 |
| Oct 15, 2024 | 7.10 | 7.15 | 6.99 | 7.05 | 7.05 | 0.14% | 82,046 |
| Oct 14, 2024 | 6.94 | 7.06 | 6.94 | 7.04 | 7.04 | 0.50% | 19,867 |
| Oct 11, 2024 | 6.86 | 7.06 | 6.86 | 7.01 | 7.01 | 0.94% | 29,951 |
| Oct 10, 2024 | 6.98 | 6.98 | 6.83 | 6.94 | 6.94 | -0.50% | 77,540 |
| Oct 9, 2024 | 6.92 | 6.98 | 6.88 | 6.98 | 6.98 | 0.94% | 11,188 |
| Oct 8, 2024 | 6.96 | 7.00 | 6.88 | 6.91 | 6.91 | 0.58% | 33,001 |
| Oct 7, 2024 | 7.00 | 7.00 | 6.87 | 6.87 | 6.87 | -1.58% | 14,092 |
| Oct 4, 2024 | 6.96 | 7.00 | 6.94 | 6.98 | 6.98 | - | 212,278 |
| Oct 3, 2024 | 6.88 | 7.00 | 6.88 | 6.98 | 6.98 | 1.09% | 18,001 |
| Oct 2, 2024 | 6.83 | 6.95 | 6.83 | 6.91 | 6.91 | -1.78% | 45,677 |
| Oct 1, 2024 | 7.07 | 7.13 | 6.92 | 7.03 | 7.03 | -0.28% | 43,902 |
| Sep 30, 2024 | 7.03 | 7.08 | 7.01 | 7.05 | 7.05 | 0.07% | 22,359 |
| Sep 27, 2024 | 6.99 | 7.12 | 6.99 | 7.05 | 7.05 | -0.77% | 22,901 |
| Sep 26, 2024 | 7.12 | 7.12 | 7.06 | 7.10 | 7.10 | -0.21% | 119,613 |
| Sep 25, 2024 | 7.05 | 7.13 | 7.05 | 7.12 | 7.12 | 1.07% | 13,568 |
| Sep 24, 2024 | 6.99 | 7.11 | 6.99 | 7.04 | 7.04 | -0.55% | 20,092 |
| Sep 23, 2024 | 7.00 | 7.10 | 6.99 | 7.08 | 7.08 | 1.56% | 54,016 |
| Sep 20, 2024 | 7.01 | 7.01 | 6.95 | 6.97 | 6.97 | 0.58% | 33,243 |
| Sep 19, 2024 | 6.90 | 6.96 | 6.86 | 6.93 | 6.93 | 5.72% | 126,631 |
| Sep 18, 2024 | 6.46 | 6.66 | 6.46 | 6.56 | 6.56 | 1.47% | 22,426 |
| Sep 17, 2024 | 6.62 | 6.62 | 6.43 | 6.46 | 6.46 | -2.12% | 49,717 |
| Sep 16, 2024 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 1.07% | 47,563 |
| Sep 13, 2024 | 6.50 | 6.60 | 6.50 | 6.53 | 6.53 | 1.24% | 101,176 |
| Sep 12, 2024 | 6.34 | 6.49 | 6.32 | 6.45 | 6.45 | 2.38% | 19,228 |
| Sep 11, 2024 | 6.25 | 6.30 | 6.17 | 6.30 | 6.30 | 2.11% | 333,615 |
| Sep 10, 2024 | 6.28 | 6.28 | 6.15 | 6.17 | 6.17 | -0.64% | 47,684 |
| Sep 9, 2024 | 6.23 | 6.25 | 6.15 | 6.21 | 6.21 | 2.34% | 19,099 |
| Sep 6, 2024 | 6.24 | 6.28 | 6.00 | 6.07 | 6.07 | -3.76% | 17,572 |
| Sep 5, 2024 | 6.22 | 6.31 | 6.22 | 6.31 | 6.31 | 0.72% | 238,583 |
| Sep 4, 2024 | 6.25 | 6.35 | 6.23 | 6.26 | 6.26 | 1.29% | 2,309,717 |
| Sep 3, 2024 | 6.26 | 6.33 | 6.14 | 6.18 | 6.18 | -5.79% | 91,369 |
| Aug 30, 2024 | 6.59 | 6.59 | 6.45 | 6.56 | 6.56 | -0.91% | 39,347 |
| Aug 29, 2024 | 6.57 | 6.66 | 6.56 | 6.62 | 6.62 | 1.07% | 15,102 |
| Aug 28, 2024 | 6.50 | 6.62 | 6.50 | 6.55 | 6.55 | 0.61% | 15,735 |
| Aug 27, 2024 | 6.56 | 6.59 | 6.46 | 6.51 | 6.51 | -0.76% | 32,912 |
| Aug 26, 2024 | 6.86 | 6.86 | 6.39 | 6.56 | 6.56 | -0.46% | 18,924 |
| Aug 23, 2024 | 6.48 | 6.67 | 6.48 | 6.59 | 6.59 | 1.65% | 102,432 |
| Aug 22, 2024 | 6.48 | 6.54 | 6.47 | 6.48 | 6.48 | 0.98% | 25,246 |
| Aug 21, 2024 | 6.38 | 6.44 | 6.38 | 6.42 | 6.42 | -0.77% | 36,435 |
| Aug 20, 2024 | 6.47 | 6.57 | 6.40 | 6.47 | 6.47 | 0.08% | 24,652 |
| Aug 19, 2024 | 6.43 | 6.54 | 6.43 | 6.47 | 6.47 | -0.23% | 61,556 |
| Aug 16, 2024 | 6.47 | 6.49 | 6.42 | 6.48 | 6.48 | 0.97% | 65,662 |
| Aug 15, 2024 | 6.46 | 6.46 | 6.38 | 6.42 | 6.42 | 0.60% | 146,636 |
| Aug 14, 2024 | 6.37 | 6.40 | 6.37 | 6.38 | 6.38 | 0.47% | 18,374 |
| Aug 13, 2024 | 6.22 | 6.35 | 6.22 | 6.35 | 6.35 | 1.62% | 69,034 |
| Aug 12, 2024 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.28% | 47,079 |
| Aug 9, 2024 | 6.09 | 6.20 | 6.09 | 6.17 | 6.17 | 1.65% | 50,390 |
| Aug 8, 2024 | 6.01 | 6.10 | 6.01 | 6.07 | 6.07 | 1.51% | 41,385 |
| Aug 7, 2024 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | 0.84% | 25,381 |
| Aug 6, 2024 | 5.80 | 5.96 | 5.80 | 5.93 | 5.93 | 4.59% | 189,367 |
| Aug 5, 2024 | 5.66 | 5.74 | 5.52 | 5.67 | 5.67 | -4.71% | 88,534 |
| Aug 2, 2024 | 5.84 | 6.07 | 5.74 | 5.95 | 5.95 | -1.98% | 58,222 |
| Aug 1, 2024 | 6.36 | 6.43 | 6.05 | 6.07 | 6.07 | 5.20% | 409,158 |
| Jul 31, 2024 | 5.69 | 5.82 | 5.69 | 5.77 | 5.77 | 1.03% | 490,462 |
| Jul 30, 2024 | 5.76 | 5.76 | 5.70 | 5.71 | 5.71 | 0.87% | 21,906 |
| Jul 29, 2024 | 5.66 | 5.72 | 5.63 | 5.66 | 5.66 | -0.32% | 51,690 |
| Jul 26, 2024 | 5.59 | 5.75 | 5.59 | 5.68 | 5.68 | 2.53% | 24,561 |
| Jul 25, 2024 | 5.50 | 5.65 | 5.45 | 5.54 | 5.54 | -1.95% | 96,212 |
| Jul 24, 2024 | 5.73 | 5.76 | 5.65 | 5.65 | 5.65 | -4.72% | 61,187 |
| Jul 23, 2024 | 5.72 | 5.93 | 5.71 | 5.93 | 5.93 | 4.22% | 41,276 |
| Jul 22, 2024 | 5.72 | 5.78 | 5.61 | 5.69 | 5.69 | -1.64% | 27,082 |
| Jul 19, 2024 | 5.70 | 5.83 | 5.69 | 5.79 | 5.79 | 3.12% | 23,035 |
| Jul 18, 2024 | 5.80 | 5.85 | 5.57 | 5.61 | 5.61 | -3.69% | 46,291 |
| Jul 17, 2024 | 5.98 | 5.98 | 5.80 | 5.83 | 5.83 | -1.79% | 11,776 |
| Jul 16, 2024 | 5.85 | 5.99 | 5.85 | 5.93 | 5.93 | 2.08% | 41,268 |
| Jul 15, 2024 | 5.76 | 5.87 | 5.76 | 5.81 | 5.81 | -0.07% | 54,717 |
| Jul 12, 2024 | 5.83 | 5.86 | 5.78 | 5.81 | 5.81 | -0.27% | 63,054 |
| Jul 11, 2024 | 5.82 | 5.87 | 5.78 | 5.83 | 5.83 | -0.17% | 15,565 |
| Jul 10, 2024 | 5.77 | 5.87 | 5.77 | 5.84 | 5.84 | 2.28% | 45,113 |
| Jul 9, 2024 | 5.75 | 5.84 | 5.70 | 5.71 | 5.71 | -3.22% | 45,168 |
| Jul 8, 2024 | 5.93 | 5.96 | 5.89 | 5.90 | 5.90 | 1.72% | 42,783 |
| Jul 5, 2024 | 5.87 | 5.89 | 5.79 | 5.80 | 5.80 | -0.07% | 20,449 |
| Jul 3, 2024 | 5.74 | 5.82 | 5.74 | 5.80 | 5.80 | 2.36% | 27,722 |
| Jul 2, 2024 | 5.71 | 5.71 | 5.61 | 5.67 | 5.67 | -0.63% | 60,340 |
| Jul 1, 2024 | 5.82 | 5.82 | 5.69 | 5.71 | 5.71 | -1.54% | 28,961 |
| Jun 28, 2024 | 5.84 | 5.84 | 5.77 | 5.80 | 5.80 | 0.43% | 18,975 |
| Jun 27, 2024 | 5.83 | 5.83 | 5.68 | 5.77 | 5.77 | -0.76% | 36,843 |
| Jun 26, 2024 | 5.91 | 5.91 | 5.81 | 5.81 | 5.81 | -0.62% | 118,410 |
| Jun 25, 2024 | 5.75 | 5.92 | 5.67 | 5.85 | 5.85 | -1.60% | 46,359 |