Skip to main content
logo
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
17.08
+0.05 (0.28%)
Jan 16, 2026, 4:00 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202617.2017.3617.0317.0817.080.30%43,913
Jan 15, 202617.0517.2816.9117.0317.03-0.04%20,857
Jan 14, 202617.5217.5216.5017.0417.04-2.57%67,598
Jan 13, 202616.6517.6016.6517.4917.49-0.06%55,328
Jan 12, 202617.6017.7517.2317.5017.500.29%40,568
Jan 9, 202617.5217.5217.1017.4517.451.93%42,654
Jan 8, 202617.3817.3817.0217.1217.120.65%20,375
Jan 7, 202617.0017.2516.9417.0117.010.65%79,939
Jan 6, 202616.7516.9816.6016.9016.901.33%44,675
Jan 5, 202615.8516.7515.8516.6816.683.60%75,061
Jan 2, 202616.0016.2015.7516.1016.103.80%67,897
Dec 31, 202515.2015.5815.2015.5115.510.12%23,546
Dec 30, 202515.3815.5815.2315.4915.491.38%28,036
Dec 29, 202515.5015.5615.2615.2815.28-1.79%56,731
Dec 26, 202515.5315.5615.2615.5615.560.19%38,508
Dec 24, 202515.5615.7215.2615.5315.53-0.22%7,841
Dec 23, 202514.9515.7314.9515.5615.561.34%28,110
Dec 22, 202515.5615.6115.2015.3615.36-2.02%32,942
Dec 19, 202515.4515.7515.1415.6815.681.79%58,666
Dec 18, 202514.8015.4014.8015.4015.403.63%37,372
Dec 17, 202514.8015.1314.7214.8614.861.50%48,630
Dec 16, 202514.0514.8314.0514.6414.64-2.07%64,800
Dec 15, 202514.6314.9514.3014.9514.952.05%31,466
Dec 12, 202514.7514.8414.3814.6514.650.07%35,953
Dec 11, 202514.8514.9814.4914.6414.64-0.68%382,041
Dec 10, 202514.8014.8414.4714.7414.740.96%53,612
Dec 9, 202514.2014.9014.2014.6014.60-1.54%38,879
Dec 8, 202514.6414.9014.4114.8314.831.44%50,912
Dec 5, 202514.7014.8314.3214.6214.62-0.35%80,241
Dec 4, 202514.2014.7214.0414.6714.673.27%16,848
Dec 3, 202513.4014.2913.4014.2114.213.05%245,814
Dec 2, 202513.2513.9613.2513.7813.78-0.35%321,133
Dec 1, 202513.7013.9513.7013.8313.83-2.59%24,141
Nov 28, 202514.0014.2013.7914.2014.202.13%34,155
Nov 26, 202513.7014.0013.7013.9013.901.44%55,798
Nov 25, 202513.5413.8913.4113.7113.712.84%39,166
Nov 24, 202513.5013.6313.0813.3313.33-1.86%39,670
Nov 21, 202513.8113.8113.5213.5813.58-2.16%56,513
Nov 20, 202513.7814.5613.7013.8813.880.67%60,239
Nov 19, 202513.7214.0913.4713.7913.79-1.23%36,325
Nov 18, 202514.3514.3513.8713.9613.96-0.99%126,206
Nov 17, 202514.4514.6014.1014.1014.10-3.09%47,429
Nov 14, 202514.4814.6414.3714.5514.55-2.43%38,077
Nov 13, 202514.8815.2714.7514.9114.91-0.31%13,195
Nov 12, 202515.1615.2514.8814.9614.96-0.49%26,361
Nov 11, 202514.9015.2714.8615.0315.03-1.03%27,389
Nov 10, 202515.2215.4614.9015.1915.192.06%20,563
Nov 7, 202514.4815.0114.4814.8814.880.57%20,451
Nov 6, 202514.7815.0014.7814.8014.80-1.99%20,867
Nov 5, 202514.5015.1314.5015.1015.100.98%48,592