Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
7.25
0.00 (0.00%)
Dec 24, 2024, 12:37 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 7.30 | 7.30 | 7.05 | 7.24 | 7.24 | -0.14% | 41,988 |
| Dec 23, 2024 | 7.22 | 7.25 | 7.17 | 7.25 | 7.25 | -0.28% | 24,296 |
| Dec 20, 2024 | 7.14 | 7.30 | 7.10 | 7.27 | 7.27 | -0.41% | 62,744 |
| Dec 19, 2024 | 7.34 | 7.34 | 7.25 | 7.30 | 7.30 | -0.07% | 30,588 |
| Dec 18, 2024 | 7.41 | 7.47 | 7.30 | 7.31 | 7.31 | -1.68% | 34,955 |
| Dec 17, 2024 | 7.52 | 7.54 | 7.32 | 7.43 | 7.43 | 0.51% | 29,875 |
| Dec 16, 2024 | 7.28 | 7.47 | 7.28 | 7.39 | 7.39 | 2.24% | 27,859 |
| Dec 13, 2024 | 7.39 | 7.39 | 7.12 | 7.23 | 7.23 | -2.40% | 64,004 |
| Dec 12, 2024 | 7.30 | 7.41 | 7.23 | 7.41 | 7.41 | 1.09% | 26,677 |
| Dec 11, 2024 | 7.26 | 7.40 | 7.26 | 7.33 | 7.33 | 1.86% | 50,336 |
| Dec 10, 2024 | 7.36 | 7.36 | 7.18 | 7.19 | 7.19 | -2.95% | 202,261 |
| Dec 9, 2024 | 7.50 | 7.55 | 7.39 | 7.41 | 7.41 | -0.31% | 22,181 |
| Dec 6, 2024 | 7.58 | 7.58 | 7.42 | 7.44 | 7.44 | -0.87% | 27,969 |
| Dec 5, 2024 | 7.54 | 7.63 | 7.45 | 7.50 | 7.50 | -0.71% | 46,011 |
| Dec 4, 2024 | 7.51 | 7.60 | 7.51 | 7.56 | 7.56 | 0.73% | 21,380 |
| Dec 3, 2024 | 7.33 | 7.50 | 7.33 | 7.50 | 7.50 | 3.82% | 68,228 |
| Dec 2, 2024 | 7.17 | 7.30 | 7.12 | 7.22 | 7.22 | 1.75% | 42,871 |
| Nov 29, 2024 | 7.09 | 7.13 | 6.95 | 7.10 | 7.10 | 2.82% | 24,778 |
| Nov 27, 2024 | 6.85 | 6.93 | 6.85 | 6.91 | 6.91 | 1.84% | 29,365 |
| Nov 26, 2024 | 6.70 | 6.83 | 6.66 | 6.78 | 6.78 | -0.21% | 46,389 |
| Nov 25, 2024 | 6.83 | 6.89 | 6.73 | 6.79 | 6.79 | 0.13% | 69,390 |
| Nov 22, 2024 | 6.88 | 6.88 | 6.79 | 6.79 | 6.79 | -0.07% | 324,830 |
| Nov 21, 2024 | 6.78 | 6.88 | 6.78 | 6.79 | 6.79 | 2.72% | 27,275 |
| Nov 20, 2024 | 6.61 | 6.67 | 6.55 | 6.61 | 6.61 | -0.15% | 65,396 |
| Nov 19, 2024 | 6.60 | 6.74 | 6.60 | 6.62 | 6.62 | -4.47% | 189,989 |
| Nov 18, 2024 | 6.78 | 6.93 | 6.77 | 6.93 | 6.93 | 1.69% | 77,120 |
| Nov 15, 2024 | 6.78 | 6.90 | 6.78 | 6.82 | 6.82 | 0.37% | 38,835 |
| Nov 14, 2024 | 7.12 | 7.12 | 6.76 | 6.79 | 6.79 | -3.96% | 643,897 |
| 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 |