Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
7.70
-0.13 (-1.66%)
Feb 21, 2025, 3:57 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.83 | 7.83 | 7.66 | 7.70 | 7.70 | -1.66% | 57,784 |
| Feb 20, 2025 | 8.07 | 8.07 | 7.83 | 7.83 | 7.83 | -3.90% | 36,160 |
| Feb 19, 2025 | 8.15 | 8.15 | 8.03 | 8.15 | 8.15 | 0.67% | 155,051 |
| Feb 18, 2025 | 8.09 | 8.15 | 8.04 | 8.09 | 8.09 | 3.24% | 57,901 |
| Feb 14, 2025 | 7.81 | 7.93 | 7.81 | 7.84 | 7.84 | -0.73% | 408,934 |
| Feb 13, 2025 | 7.78 | 7.95 | 7.77 | 7.90 | 7.90 | 2.65% | 37,819 |
| Feb 12, 2025 | 7.66 | 7.75 | 7.63 | 7.69 | 7.69 | 0.05% | 27,557 |
| Feb 11, 2025 | 7.70 | 7.75 | 7.60 | 7.69 | 7.69 | 1.56% | 51,602 |
| Feb 10, 2025 | 7.52 | 7.60 | 7.50 | 7.57 | 7.57 | 2.10% | 52,165 |
| Feb 7, 2025 | 7.49 | 7.55 | 7.39 | 7.42 | 7.42 | -0.67% | 31,737 |
| Feb 6, 2025 | 7.42 | 7.54 | 7.42 | 7.47 | 7.47 | -0.65% | 29,791 |
| Feb 5, 2025 | 7.48 | 7.52 | 7.46 | 7.52 | 7.52 | 2.38% | 50,436 |
| Feb 4, 2025 | 7.34 | 7.50 | 7.34 | 7.34 | 7.34 | -0.14% | 54,737 |
| Feb 3, 2025 | 7.36 | 7.44 | 7.28 | 7.35 | 7.35 | -1.05% | 25,703 |
| Jan 31, 2025 | 7.50 | 7.55 | 7.43 | 7.43 | 7.43 | -0.30% | 131,437 |
| Jan 30, 2025 | 7.40 | 7.50 | 7.38 | 7.45 | 7.45 | 3.04% | 33,783 |
| Jan 29, 2025 | 7.27 | 7.36 | 7.22 | 7.23 | 7.23 | 0.06% | 32,602 |
| Jan 28, 2025 | 7.32 | 7.34 | 7.22 | 7.23 | 7.23 | -2.48% | 28,299 |
| Jan 27, 2025 | 7.44 | 7.44 | 7.28 | 7.41 | 7.41 | -1.88% | 54,577 |
| Jan 24, 2025 | 7.61 | 7.61 | 7.53 | 7.55 | 7.55 | 0.03% | 44,508 |
| Jan 23, 2025 | 7.41 | 7.56 | 7.41 | 7.55 | 7.55 | 1.75% | 55,090 |
| Jan 22, 2025 | 7.46 | 7.50 | 7.42 | 7.42 | 7.42 | 1.71% | 63,014 |
| Jan 21, 2025 | 7.29 | 7.32 | 7.25 | 7.30 | 7.30 | 2.14% | 49,627 |
| Jan 17, 2025 | 7.13 | 7.20 | 7.12 | 7.14 | 7.14 | 1.30% | 39,050 |
| Jan 16, 2025 | 7.04 | 7.09 | 7.03 | 7.05 | 7.05 | 2.11% | 50,575 |
| Jan 15, 2025 | 6.90 | 6.92 | 6.86 | 6.90 | 6.90 | -0.13% | 17,673 |
| Jan 14, 2025 | 6.95 | 7.01 | 6.87 | 6.91 | 6.91 | -0.39% | 33,039 |
| Jan 13, 2025 | 6.95 | 6.95 | 6.84 | 6.94 | 6.94 | -1.84% | 126,923 |
| Jan 10, 2025 | 7.23 | 7.23 | 7.07 | 7.07 | 7.07 | -2.08% | 59,025 |
| Jan 8, 2025 | 7.17 | 7.22 | 7.09 | 7.22 | 7.22 | 0.70% | 6,612 |
| Jan 7, 2025 | 7.18 | 7.25 | 6.99 | 7.17 | 7.17 | 1.13% | 19,714 |
| Jan 6, 2025 | 7.28 | 7.28 | 7.07 | 7.09 | 7.09 | -2.61% | 41,345 |
| Jan 3, 2025 | 7.26 | 7.33 | 7.21 | 7.28 | 7.28 | 1.25% | 38,934 |
| Jan 2, 2025 | 7.21 | 7.29 | 7.17 | 7.19 | 7.19 | 1.91% | 74,873 |
| Dec 31, 2024 | 7.13 | 7.24 | 7.05 | 7.06 | 7.06 | -1.25% | 37,803 |
| Dec 30, 2024 | 7.18 | 7.23 | 7.10 | 7.14 | 7.14 | -1.73% | 28,924 |
| Dec 27, 2024 | 7.25 | 7.29 | 7.20 | 7.27 | 7.27 | 0.07% | 23,176 |
| Dec 26, 2024 | 7.20 | 7.30 | 7.19 | 7.27 | 7.27 | 0.35% | 8,820 |
| 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 |