Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
9.67
-0.17 (-1.73%)
Apr 24, 2025, 1:27 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.55 | 10.00 | 9.50 | 9.84 | 9.84 | 4.26% | 46,647 |
| Apr 22, 2025 | 9.60 | 9.70 | 9.30 | 9.44 | 9.44 | 1.40% | 155,882 |
| Apr 21, 2025 | 9.75 | 9.75 | 9.24 | 9.31 | 9.23 | -0.53% | 35,162 |
| Apr 17, 2025 | 9.38 | 9.55 | 9.16 | 9.36 | 9.28 | -0.27% | 63,758 |
| Apr 16, 2025 | 9.60 | 9.60 | 9.38 | 9.38 | 9.30 | -2.69% | 27,529 |
| Apr 15, 2025 | 9.35 | 9.81 | 9.35 | 9.64 | 9.56 | 3.61% | 28,492 |
| Apr 14, 2025 | 9.38 | 9.47 | 9.25 | 9.31 | 9.23 | 2.04% | 25,911 |
| Apr 11, 2025 | 9.01 | 9.30 | 8.90 | 9.12 | 9.04 | 1.33% | 81,386 |
| Apr 10, 2025 | 9.13 | 9.16 | 8.77 | 9.00 | 8.92 | -3.23% | 39,168 |
| Apr 9, 2025 | 8.52 | 9.39 | 8.34 | 9.30 | 9.22 | 11.24% | 109,863 |
| Apr 8, 2025 | 8.50 | 8.84 | 8.36 | 8.36 | 8.29 | 2.58% | 95,961 |
| Apr 7, 2025 | 8.30 | 8.88 | 8.00 | 8.15 | 8.08 | -1.21% | 306,029 |
| Apr 4, 2025 | 8.86 | 8.88 | 8.25 | 8.25 | 8.18 | -15.60% | 212,170 |
| Apr 3, 2025 | 9.50 | 9.88 | 9.50 | 9.78 | 9.69 | 0.01% | 58,435 |
| Apr 2, 2025 | 9.87 | 9.97 | 9.76 | 9.77 | 9.69 | -2.75% | 29,286 |
| Apr 1, 2025 | 9.51 | 10.16 | 9.40 | 10.05 | 9.97 | 3.72% | 28,326 |
| Mar 31, 2025 | 9.40 | 9.74 | 9.40 | 9.69 | 9.61 | -2.32% | 81,043 |
| Mar 28, 2025 | 10.10 | 10.10 | 9.89 | 9.92 | 9.84 | -2.27% | 112,016 |
| Mar 27, 2025 | 10.22 | 10.30 | 10.05 | 10.15 | 10.06 | -1.11% | 67,678 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.20 | 10.26 | 10.18 | -0.35% | 42,294 |
| Mar 25, 2025 | 10.30 | 10.48 | 10.05 | 10.30 | 10.21 | 1.16% | 27,075 |
| Mar 24, 2025 | 10.20 | 10.49 | 10.13 | 10.18 | 10.10 | -1.95% | 33,591 |
| Mar 21, 2025 | 10.45 | 10.45 | 10.18 | 10.38 | 10.30 | 0.33% | 42,065 |
| Mar 20, 2025 | 10.37 | 10.38 | 10.26 | 10.35 | 10.26 | -2.93% | 179,198 |
| Mar 19, 2025 | 10.61 | 10.66 | 10.40 | 10.66 | 10.57 | 1.06% | 54,313 |
| Mar 18, 2025 | 10.44 | 10.59 | 10.36 | 10.55 | 10.46 | 1.05% | 120,141 |
| Mar 17, 2025 | 10.50 | 10.50 | 10.36 | 10.44 | 10.35 | 0.38% | 86,140 |
| Mar 14, 2025 | 10.13 | 10.42 | 10.11 | 10.40 | 10.31 | 3.45% | 35,247 |
| Mar 13, 2025 | 10.08 | 10.12 | 9.78 | 10.05 | 9.97 | -0.76% | 89,210 |
| Mar 12, 2025 | 9.80 | 10.21 | 9.80 | 10.13 | 10.04 | 3.64% | 89,061 |
| Mar 11, 2025 | 9.35 | 9.79 | 9.35 | 9.77 | 9.69 | 2.88% | 73,665 |
| Mar 10, 2025 | 9.45 | 9.90 | 9.33 | 9.50 | 9.42 | -9.99% | 102,883 |
| Mar 7, 2025 | 10.35 | 10.61 | 10.27 | 10.55 | 10.47 | 1.97% | 36,157 |
| Mar 6, 2025 | 10.45 | 10.50 | 10.30 | 10.35 | 10.26 | -3.00% | 127,126 |
| Mar 5, 2025 | 10.39 | 10.70 | 9.80 | 10.67 | 10.58 | 2.30% | 64,751 |
| Mar 4, 2025 | 10.07 | 10.50 | 9.79 | 10.43 | 10.34 | 2.92% | 93,792 |
| Mar 3, 2025 | 9.80 | 10.20 | 9.80 | 10.13 | 10.05 | 6.88% | 124,253 |
| Feb 28, 2025 | 9.22 | 9.53 | 9.19 | 9.48 | 9.40 | 3.23% | 328,122 |
| Feb 27, 2025 | 9.47 | 9.47 | 9.05 | 9.19 | 9.11 | 14.81% | 239,563 |
| Feb 26, 2025 | 8.01 | 8.02 | 7.92 | 8.00 | 7.93 | 1.78% | 121,711 |
| Feb 25, 2025 | 7.80 | 7.88 | 7.70 | 7.86 | 7.79 | 2.48% | 51,496 |
| Feb 24, 2025 | 7.68 | 7.75 | 7.63 | 7.67 | 7.61 | -0.39% | 140,614 |
| Feb 21, 2025 | 7.83 | 7.83 | 7.66 | 7.70 | 7.64 | -1.66% | 57,784 |
| Feb 20, 2025 | 8.07 | 8.07 | 7.83 | 7.83 | 7.76 | -3.90% | 36,160 |
| Feb 19, 2025 | 8.15 | 8.15 | 8.03 | 8.15 | 8.08 | 0.67% | 155,051 |
| Feb 18, 2025 | 8.09 | 8.15 | 8.04 | 8.09 | 8.03 | 3.24% | 57,901 |
| Feb 14, 2025 | 7.81 | 7.93 | 7.81 | 7.84 | 7.77 | -0.73% | 408,934 |
| Feb 13, 2025 | 7.78 | 7.95 | 7.77 | 7.90 | 7.83 | 2.65% | 37,819 |
| Feb 12, 2025 | 7.66 | 7.75 | 7.63 | 7.69 | 7.63 | 0.05% | 27,557 |
| Feb 11, 2025 | 7.70 | 7.75 | 7.60 | 7.69 | 7.63 | 1.56% | 51,602 |