Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
12.61
+0.81 (6.86%)
Jun 25, 2025, 2:24 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 12.55 | 12.71 | 12.44 | 12.56 | 12.56 | 1.87% | 24,951 |
| Jun 24, 2025 | 12.13 | 12.47 | 12.06 | 12.33 | 12.33 | 4.49% | 29,199 |
| Jun 23, 2025 | 11.77 | 12.01 | 11.75 | 11.80 | 11.80 | -1.91% | 77,232 |
| Jun 20, 2025 | 12.08 | 12.13 | 11.91 | 12.03 | 12.03 | -0.20% | 21,742 |
| Jun 18, 2025 | 11.83 | 12.16 | 11.83 | 12.05 | 12.05 | 0.45% | 25,390 |
| Jun 17, 2025 | 11.75 | 12.12 | 11.70 | 12.00 | 12.00 | -0.17% | 43,994 |
| Jun 16, 2025 | 12.14 | 12.14 | 11.85 | 12.02 | 12.02 | 1.43% | 41,484 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.74 | 11.85 | 11.85 | -1.58% | 60,778 |
| Jun 12, 2025 | 12.05 | 12.20 | 12.00 | 12.04 | 12.04 | -0.16% | 370,345 |
| Jun 11, 2025 | 11.95 | 12.17 | 11.94 | 12.06 | 12.06 | 1.34% | 40,166 |
| Jun 10, 2025 | 12.25 | 12.31 | 11.80 | 11.90 | 11.90 | -1.33% | 104,735 |
| Jun 9, 2025 | 11.75 | 12.25 | 11.69 | 12.06 | 12.06 | 0.50% | 63,816 |
| Jun 6, 2025 | 11.89 | 12.13 | 11.87 | 12.00 | 12.00 | 1.14% | 30,808 |
| Jun 5, 2025 | 12.20 | 12.20 | 11.81 | 11.87 | 11.87 | -2.35% | 77,163 |
| Jun 4, 2025 | 12.10 | 12.30 | 12.05 | 12.15 | 12.15 | 0.96% | 46,422 |
| Jun 3, 2025 | 12.00 | 12.10 | 11.92 | 12.04 | 12.04 | 1.30% | 48,494 |
| Jun 2, 2025 | 11.86 | 11.89 | 11.48 | 11.88 | 11.88 | 1.97% | 30,694 |
| May 30, 2025 | 11.60 | 11.80 | 11.60 | 11.65 | 11.65 | 0.60% | 48,169 |
| May 29, 2025 | 11.69 | 11.69 | 11.43 | 11.58 | 11.58 | 0.43% | 101,583 |
| May 28, 2025 | 11.50 | 11.75 | 11.41 | 11.53 | 11.53 | -0.36% | 52,606 |
| May 27, 2025 | 11.51 | 11.60 | 11.35 | 11.57 | 11.57 | 2.23% | 44,916 |
| May 23, 2025 | 11.27 | 11.35 | 11.19 | 11.32 | 11.32 | 0.49% | 109,351 |
| May 22, 2025 | 10.91 | 11.31 | 10.91 | 11.27 | 11.27 | 3.25% | 37,950 |
| May 21, 2025 | 11.00 | 11.22 | 10.91 | 10.91 | 10.91 | -0.82% | 58,705 |
| May 20, 2025 | 10.93 | 11.00 | 10.91 | 11.00 | 11.00 | 0.36% | 38,283 |
| May 19, 2025 | 10.75 | 11.00 | 10.75 | 10.96 | 10.96 | 2.24% | 24,329 |
| May 16, 2025 | 10.95 | 10.95 | 10.67 | 10.72 | 10.72 | -0.74% | 33,789 |
| May 15, 2025 | 10.75 | 10.90 | 10.30 | 10.80 | 10.80 | 2.56% | 46,285 |
| May 14, 2025 | 10.35 | 10.76 | 10.33 | 10.53 | 10.53 | -1.59% | 40,439 |
| May 13, 2025 | 10.49 | 10.70 | 10.35 | 10.70 | 10.70 | 2.53% | 14,786 |
| May 12, 2025 | 10.45 | 10.49 | 10.21 | 10.44 | 10.44 | -1.08% | 39,248 |
| May 9, 2025 | 10.70 | 10.70 | 10.42 | 10.55 | 10.55 | -1.22% | 38,309 |
| May 8, 2025 | 10.66 | 10.84 | 10.41 | 10.68 | 10.68 | 4.85% | 48,556 |
| May 7, 2025 | 10.37 | 10.39 | 10.17 | 10.19 | 10.19 | -2.29% | 26,550 |
| May 6, 2025 | 10.45 | 10.50 | 9.91 | 10.43 | 10.43 | 0.24% | 66,624 |
| May 5, 2025 | 10.45 | 10.69 | 10.30 | 10.40 | 10.40 | 0.48% | 89,042 |
| May 2, 2025 | 10.15 | 10.46 | 10.15 | 10.35 | 10.35 | 2.24% | 43,949 |
| May 1, 2025 | 9.85 | 10.23 | 9.85 | 10.12 | 10.12 | 1.23% | 24,850 |
| Apr 30, 2025 | 10.03 | 10.03 | 9.85 | 10.00 | 10.00 | -1.19% | 22,806 |
| Apr 29, 2025 | 10.29 | 10.29 | 10.08 | 10.12 | 10.12 | -0.02% | 44,114 |
| Apr 28, 2025 | 10.22 | 10.29 | 10.06 | 10.12 | 10.12 | -0.37% | 21,672 |
| Apr 25, 2025 | 9.55 | 10.16 | 9.55 | 10.16 | 10.16 | 3.25% | 18,253 |
| Apr 24, 2025 | 9.56 | 9.84 | 9.50 | 9.84 | 9.84 | - | 10,356 |
| 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 |