Skip to main content
logo
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
15.34
-0.65 (-4.07%)
At close: Mar 20, 2026

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.8016.3715.1815.3415.34-4.07%42,761
Mar 19, 202615.7616.0115.4115.9915.99-3.67%72,416
Mar 18, 202616.9717.2116.6016.6016.60-1.25%19,834
Mar 17, 202616.4716.9516.4716.8116.811.88%31,088
Mar 16, 202616.3016.6516.2116.5016.502.36%50,670
Mar 13, 202616.9316.9316.0316.1216.12-6.53%21,462
Mar 12, 202617.4817.5616.8117.2517.25-0.60%28,956
Mar 11, 202617.1217.6816.9817.3517.35-1.87%17,287
Mar 10, 202617.7617.7817.2117.6817.684.62%42,155
Mar 9, 202616.0016.9015.6516.9016.90-0.35%75,736
Mar 6, 202617.0517.2916.8016.9616.96-1.40%35,838
Mar 5, 202617.8818.0417.0817.2017.20-4.28%35,197
Mar 4, 202617.4018.2517.4017.9717.972.57%20,926
Mar 3, 202617.4017.7516.8317.5217.52-3.75%46,428
Mar 2, 202617.6818.3017.5018.2018.20-1.07%695,175
Feb 27, 202619.0019.1517.9018.4018.40-0.30%43,789
Feb 26, 202618.9618.9618.2918.4618.463.10%195,031
Feb 25, 202617.9718.1017.7017.9017.900.88%71,513
Feb 24, 202617.8318.0017.5817.7417.74-1.93%31,210
Feb 23, 202617.1518.2117.1518.0918.09-0.59%41,715
Feb 20, 202617.7918.2917.6718.2018.202.25%42,383
Feb 19, 202617.8617.9617.4717.8017.80-1.39%72,018
Feb 18, 202617.6018.1117.3018.0518.052.73%91,986
Feb 17, 202617.5417.6017.2017.5717.572.82%62,879
Feb 13, 202617.1017.5016.8617.0917.090.68%19,727
Feb 12, 202616.5017.2516.5016.9716.971.51%49,815
Feb 11, 202617.2017.3016.7216.7216.72-1.80%9,959
Feb 10, 202616.8017.3016.7717.0317.03-2.04%114,192
Feb 9, 202616.8517.5016.3017.3817.383.15%101,064
Feb 6, 202616.7416.9616.4716.8516.852.64%29,793
Feb 5, 202616.6216.7016.1716.4216.42-1.23%37,802
Feb 4, 202617.1917.1916.6016.6216.62-1.80%35,889
Feb 3, 202616.3017.0216.3016.9316.93-0.15%26,048
Feb 2, 202616.7017.0716.3316.9516.951.68%18,363
Jan 30, 202615.8516.9415.8516.6716.67-1.23%35,804
Jan 29, 202617.0217.0216.1516.8816.88-0.42%40,596
Jan 28, 202617.1017.1016.5016.9516.95-1.85%49,256
Jan 27, 202616.8517.3116.8517.2717.270.88%31,670
Jan 26, 202616.6017.2016.2017.1217.12-23,865
Jan 23, 202616.8017.1216.6517.1217.121.78%153,582
Jan 22, 202617.0017.2616.6516.8216.82-0.89%21,728
Jan 21, 202617.1017.3916.8516.9716.97-1.67%54,076
Jan 20, 202616.2017.2816.2017.2617.261.03%36,874
Jan 16, 202617.2017.3617.0317.0817.080.30%43,913
Jan 15, 202617.0517.2816.9117.0317.03-0.04%20,857
Jan 14, 202617.5217.5216.5017.0417.04-2.57%67,598
Jan 13, 202616.6517.6016.6517.4917.49-0.06%55,328
Jan 12, 202617.6017.7517.2317.5017.500.29%40,568
Jan 9, 202617.5217.5217.1017.4517.451.93%42,654
Jan 8, 202617.3817.3817.0217.1217.120.65%20,375