Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
14.64
+0.14 (0.97%)
Aug 29, 2025, 1:14 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.50 | 14.64 | 14.35 | 14.64 | - | 0.97% | 6,629 |
| 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 |
| Jul 25, 2025 | 13.36 | 13.36 | 13.10 | 13.20 | 13.15 | -0.33% | 21,876 |
| Jul 24, 2025 | 13.54 | 13.54 | 13.16 | 13.24 | 13.19 | -1.90% | 12,754 |
| Jul 23, 2025 | 13.37 | 13.50 | 13.17 | 13.50 | 13.44 | 1.50% | 14,264 |
| Jul 22, 2025 | 13.48 | 13.48 | 13.07 | 13.30 | 13.25 | -0.89% | 16,768 |
| Jul 21, 2025 | 13.25 | 13.66 | 13.25 | 13.42 | 13.36 | 0.10% | 33,307 |
| Jul 18, 2025 | 13.50 | 13.69 | 13.40 | 13.41 | 13.35 | -1.43% | 26,265 |
| Jul 17, 2025 | 13.50 | 13.65 | 13.36 | 13.60 | 13.54 | 1.64% | 63,582 |
| Jul 16, 2025 | 13.40 | 13.49 | 13.27 | 13.38 | 13.33 | 0.28% | 25,865 |
| Jul 15, 2025 | 13.49 | 13.49 | 13.25 | 13.34 | 13.29 | -1.09% | 53,694 |
| Jul 14, 2025 | 13.26 | 13.52 | 13.10 | 13.49 | 13.43 | 1.05% | 31,779 |
| Jul 11, 2025 | 13.30 | 13.47 | 13.25 | 13.35 | 13.30 | 0.07% | 48,529 |
| Jul 10, 2025 | 13.51 | 13.51 | 13.06 | 13.34 | 13.29 | -1.19% | 64,708 |
| Jul 9, 2025 | 13.47 | 13.50 | 13.30 | 13.50 | 13.44 | 2.58% | 42,957 |
| Jul 8, 2025 | 13.37 | 13.37 | 13.09 | 13.16 | 13.11 | -0.38% | 15,506 |
| Jul 7, 2025 | 12.75 | 13.44 | 12.75 | 13.21 | 13.16 | 1.67% | 45,094 |
| Jul 3, 2025 | 12.60 | 13.13 | 12.35 | 12.99 | 12.94 | 0.96% | 40,127 |
| Jul 2, 2025 | 12.92 | 12.92 | 12.68 | 12.87 | 12.82 | -1.15% | 89,735 |
| Jul 1, 2025 | 13.22 | 13.22 | 12.80 | 13.02 | 12.97 | -1.44% | 31,067 |
| Jun 30, 2025 | 13.11 | 13.44 | 13.05 | 13.21 | 13.16 | 0.84% | 75,397 |
| Jun 27, 2025 | 13.12 | 13.18 | 12.84 | 13.10 | 13.05 | 1.39% | 39,504 |
| Jun 26, 2025 | 12.56 | 13.08 | 12.56 | 12.92 | 12.87 | 2.87% | 76,670 |
| Jun 25, 2025 | 12.55 | 12.71 | 12.44 | 12.56 | 12.51 | 1.87% | 24,951 |
| Jun 24, 2025 | 12.13 | 12.47 | 12.06 | 12.33 | 12.28 | 4.49% | 29,199 |
| Jun 23, 2025 | 11.77 | 12.01 | 11.75 | 11.80 | 11.75 | -1.91% | 77,232 |
| Jun 20, 2025 | 12.08 | 12.13 | 11.91 | 12.03 | 11.98 | -0.20% | 21,742 |