Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
14.50
+0.17 (1.16%)
Aug 6, 2025, 3:55 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.49 | 14.58 | 14.30 | 14.50 | 14.50 | 1.16% | 27,186 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.28 | 14.33 | 14.33 | -1.17% | 542,222 |
| Aug 4, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.18% | 38,557 |
| Aug 1, 2025 | 14.14 | 14.30 | 13.59 | 14.19 | 14.19 | 0.07% | 59,153 |
| Jul 31, 2025 | 13.85 | 14.30 | 13.85 | 14.18 | 14.18 | 8.24% | 84,057 |
| Jul 30, 2025 | 13.14 | 13.47 | 13.10 | 13.10 | 13.10 | -2.96% | 196,605 |
| Jul 29, 2025 | 13.29 | 13.50 | 13.17 | 13.50 | 13.50 | 2.66% | 12,297 |
| Jul 28, 2025 | 13.24 | 13.42 | 13.11 | 13.15 | 13.15 | -0.38% | 69,984 |
| Jul 25, 2025 | 13.36 | 13.36 | 13.10 | 13.20 | 13.20 | -0.33% | 21,876 |
| Jul 24, 2025 | 13.54 | 13.54 | 13.16 | 13.24 | 13.24 | -1.90% | 12,754 |
| Jul 23, 2025 | 13.37 | 13.50 | 13.17 | 13.50 | 13.50 | 1.50% | 14,264 |
| Jul 22, 2025 | 13.48 | 13.48 | 13.07 | 13.30 | 13.30 | -0.89% | 16,768 |
| Jul 21, 2025 | 13.25 | 13.66 | 13.25 | 13.42 | 13.42 | 0.10% | 33,307 |
| Jul 18, 2025 | 13.50 | 13.69 | 13.40 | 13.41 | 13.41 | -1.43% | 26,265 |
| Jul 17, 2025 | 13.50 | 13.65 | 13.36 | 13.60 | 13.60 | 1.64% | 63,582 |
| Jul 16, 2025 | 13.40 | 13.49 | 13.27 | 13.38 | 13.38 | 0.28% | 25,865 |
| Jul 15, 2025 | 13.49 | 13.49 | 13.25 | 13.34 | 13.34 | -1.09% | 53,694 |
| Jul 14, 2025 | 13.26 | 13.52 | 13.10 | 13.49 | 13.49 | 1.05% | 31,779 |
| Jul 11, 2025 | 13.30 | 13.47 | 13.25 | 13.35 | 13.35 | 0.07% | 48,529 |
| Jul 10, 2025 | 13.51 | 13.51 | 13.06 | 13.34 | 13.34 | -1.19% | 64,708 |
| Jul 9, 2025 | 13.47 | 13.50 | 13.30 | 13.50 | 13.50 | 2.58% | 42,957 |
| Jul 8, 2025 | 13.37 | 13.37 | 13.09 | 13.16 | 13.16 | -0.38% | 15,506 |
| Jul 7, 2025 | 12.75 | 13.44 | 12.75 | 13.21 | 13.21 | 1.67% | 45,094 |
| Jul 3, 2025 | 12.60 | 13.13 | 12.35 | 12.99 | 12.99 | 0.96% | 40,127 |
| Jul 2, 2025 | 12.92 | 12.92 | 12.68 | 12.87 | 12.87 | -1.15% | 89,735 |
| Jul 1, 2025 | 13.22 | 13.22 | 12.80 | 13.02 | 13.02 | -1.44% | 31,067 |
| Jun 30, 2025 | 13.11 | 13.44 | 13.05 | 13.21 | 13.21 | 0.84% | 75,397 |
| Jun 27, 2025 | 13.12 | 13.18 | 12.84 | 13.10 | 13.10 | 1.39% | 39,504 |
| Jun 26, 2025 | 12.56 | 13.08 | 12.56 | 12.92 | 12.92 | 2.87% | 76,670 |
| 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 |