Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
15.80
+0.90 (6.04%)
Apr 30, 2026, 3:19 PM EST
RYCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15.91 | 16.00 | 15.72 | 16.00 | - | 7.38% | 384 |
| Apr 29, 2026 | 15.05 | 15.31 | 14.80 | 14.90 | 14.90 | -2.61% | 26,168 |
| Apr 28, 2026 | 15.05 | 15.56 | 15.05 | 15.30 | 15.30 | -0.65% | 27,713 |
| Apr 27, 2026 | 15.30 | 15.64 | 15.12 | 15.40 | 15.40 | 0.65% | 182,654 |
| Apr 24, 2026 | 15.40 | 15.53 | 15.08 | 15.30 | 15.30 | -0.80% | 139,877 |
| Apr 23, 2026 | 15.40 | 15.77 | 14.73 | 15.42 | 15.42 | 1.47% | 170,142 |
| Apr 22, 2026 | 15.64 | 15.78 | 15.10 | 15.20 | 15.13 | -4.11% | 51,407 |
| Apr 21, 2026 | 16.48 | 16.52 | 15.72 | 15.85 | 15.78 | -7.60% | 238,401 |
| Apr 20, 2026 | 17.28 | 17.49 | 17.00 | 17.16 | 17.08 | -2.85% | 129,609 |
| Apr 17, 2026 | 16.95 | 18.00 | 16.95 | 17.66 | 17.58 | 3.27% | 58,287 |
| Apr 16, 2026 | 17.14 | 17.14 | 16.75 | 17.10 | 17.02 | -2.50% | 25,133 |
| Apr 15, 2026 | 17.25 | 17.64 | 17.10 | 17.54 | 17.46 | -1.42% | 149,037 |
| Apr 14, 2026 | 17.30 | 17.98 | 17.19 | 17.79 | 17.71 | 3.43% | 32,491 |
| Apr 13, 2026 | 16.93 | 17.26 | 16.93 | 17.20 | 17.12 | 1.44% | 71,728 |
| Apr 10, 2026 | 17.28 | 17.28 | 16.93 | 16.96 | 16.88 | -1.59% | 27,990 |
| Apr 9, 2026 | 16.68 | 17.27 | 16.50 | 17.23 | 17.15 | 0.88% | 258,891 |
| Apr 8, 2026 | 16.50 | 17.18 | 16.15 | 17.08 | 17.00 | 12.00% | 154,994 |
| Apr 7, 2026 | 15.25 | 15.38 | 15.05 | 15.25 | 15.18 | -3.17% | 46,827 |
| Apr 6, 2026 | 15.05 | 16.10 | 15.05 | 15.75 | 15.68 | -1.50% | 25,594 |
| Apr 2, 2026 | 14.75 | 15.99 | 14.75 | 15.99 | 15.92 | 2.24% | 229,702 |
| Apr 1, 2026 | 15.00 | 16.29 | 14.77 | 15.64 | 15.57 | 3.62% | 174,768 |
| Mar 31, 2026 | 14.68 | 15.25 | 14.29 | 15.09 | 15.03 | 5.17% | 38,674 |
| Mar 30, 2026 | 14.85 | 14.85 | 14.24 | 14.35 | 14.29 | -2.01% | 85,534 |
| Mar 27, 2026 | 15.13 | 15.13 | 14.40 | 14.65 | 14.58 | -3.90% | 376,693 |
| Mar 26, 2026 | 15.56 | 15.56 | 15.18 | 15.24 | 15.17 | -5.11% | 19,258 |
| Mar 25, 2026 | 15.75 | 16.21 | 15.63 | 16.06 | 15.99 | 2.36% | 14,516 |
| Mar 24, 2026 | 15.50 | 15.80 | 15.26 | 15.69 | 15.62 | -1.72% | 21,027 |
| Mar 23, 2026 | 15.45 | 16.50 | 15.35 | 15.97 | 15.89 | 4.07% | 31,364 |
| Mar 20, 2026 | 15.80 | 16.37 | 15.18 | 15.34 | 15.27 | -4.07% | 42,761 |
| Mar 19, 2026 | 15.76 | 16.01 | 15.41 | 15.99 | 15.92 | -3.67% | 72,416 |
| Mar 18, 2026 | 16.97 | 17.21 | 16.60 | 16.60 | 16.53 | -1.25% | 19,834 |
| Mar 17, 2026 | 16.47 | 16.95 | 16.47 | 16.81 | 16.74 | 1.88% | 31,088 |
| Mar 16, 2026 | 16.30 | 16.65 | 16.21 | 16.50 | 16.43 | 2.36% | 50,670 |
| Mar 13, 2026 | 16.93 | 16.93 | 16.03 | 16.12 | 16.05 | -6.53% | 21,462 |
| Mar 12, 2026 | 17.48 | 17.56 | 16.81 | 17.25 | 17.17 | -0.60% | 28,956 |
| Mar 11, 2026 | 17.12 | 17.68 | 16.98 | 17.35 | 17.27 | -1.87% | 17,287 |
| Mar 10, 2026 | 17.76 | 17.78 | 17.21 | 17.68 | 17.60 | 4.62% | 42,155 |
| Mar 9, 2026 | 16.00 | 16.90 | 15.65 | 16.90 | 16.82 | -0.35% | 75,736 |
| Mar 6, 2026 | 17.05 | 17.29 | 16.80 | 16.96 | 16.88 | -1.40% | 35,838 |
| Mar 5, 2026 | 17.88 | 18.04 | 17.08 | 17.20 | 17.12 | -4.28% | 35,197 |
| Mar 4, 2026 | 17.40 | 18.25 | 17.40 | 17.97 | 17.89 | 2.57% | 20,926 |
| Mar 3, 2026 | 17.40 | 17.75 | 16.83 | 17.52 | 17.44 | -3.75% | 46,428 |
| Mar 2, 2026 | 17.68 | 18.30 | 17.50 | 18.20 | 18.12 | -1.07% | 695,175 |
| Feb 27, 2026 | 19.00 | 19.15 | 17.90 | 18.40 | 18.32 | -0.30% | 43,789 |
| Feb 26, 2026 | 18.96 | 18.96 | 18.29 | 18.46 | 18.37 | 3.10% | 195,031 |
| Feb 25, 2026 | 17.97 | 18.10 | 17.70 | 17.90 | 17.82 | 0.88% | 71,513 |
| Feb 24, 2026 | 17.83 | 18.00 | 17.58 | 17.74 | 17.66 | -1.93% | 31,210 |
| Feb 23, 2026 | 17.15 | 18.21 | 17.15 | 18.09 | 18.01 | -0.59% | 41,715 |
| Feb 20, 2026 | 17.79 | 18.29 | 17.67 | 18.20 | 18.12 | 2.25% | 42,383 |
| Feb 19, 2026 | 17.86 | 17.96 | 17.47 | 17.80 | 17.72 | -1.39% | 72,018 |