Skip to main content
logo
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
16.25
+0.80 (5.18%)
May 20, 2026, 2:11 PM EST

RYCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202615.2516.8415.2516.0216.023.71%30,002
May 19, 202615.3815.8814.9115.4515.450.39%39,450
May 18, 202614.9515.8514.9515.3915.391.32%22,599
May 15, 202615.5815.5815.0415.1915.19-4.47%85,141
May 14, 202616.0816.2415.7715.9015.90-0.79%275,493
May 13, 202616.0016.4015.8116.0316.03-1.04%28,927
May 12, 202616.1016.2815.8016.2016.20-2.39%29,966
May 11, 202616.4016.8715.6916.5916.591.36%46,333
May 8, 202617.1517.1516.2316.3716.37-2.44%27,987
May 7, 202617.5117.5516.7016.7816.78-3.01%17,921
May 6, 202617.0017.5516.5517.3017.304.85%231,126
May 5, 202616.3516.6015.7016.5016.501.04%15,601
May 4, 202616.5816.6815.8916.3316.33-0.13%32,520
May 1, 202615.5016.6015.5016.3516.353.49%32,507
Apr 30, 202615.4516.1615.4515.8015.806.04%1,533,589
Apr 29, 202615.0515.3114.8014.9014.90-2.61%26,168
Apr 28, 202615.0515.5615.0515.3015.30-0.65%27,713
Apr 27, 202615.3015.6415.1215.4015.400.65%182,654
Apr 24, 202615.4015.5315.0815.3015.30-0.80%139,877
Apr 23, 202615.4015.7714.7315.4215.421.47%170,142
Apr 22, 202615.6415.7815.1015.2015.13-4.11%51,407
Apr 21, 202616.4816.5215.7215.8515.78-7.60%238,401
Apr 20, 202617.2817.4917.0017.1617.08-2.85%129,609
Apr 17, 202616.9518.0016.9517.6617.583.27%58,287
Apr 16, 202617.1417.1416.7517.1017.02-2.50%25,133
Apr 15, 202617.2517.6417.1017.5417.46-1.42%149,037
Apr 14, 202617.3017.9817.1917.7917.713.43%32,491
Apr 13, 202616.9317.2616.9317.2017.121.44%71,728
Apr 10, 202617.2817.2816.9316.9616.88-1.59%27,990
Apr 9, 202616.6817.2716.5017.2317.150.88%258,891
Apr 8, 202616.5017.1816.1517.0817.0012.00%154,994
Apr 7, 202615.2515.3815.0515.2515.18-3.17%46,827
Apr 6, 202615.0516.1015.0515.7515.68-1.50%25,594
Apr 2, 202614.7515.9914.7515.9915.922.24%229,702
Apr 1, 202615.0016.2914.7715.6415.573.62%174,768
Mar 31, 202614.6815.2514.2915.0915.035.17%38,674
Mar 30, 202614.8514.8514.2414.3514.29-2.01%85,534
Mar 27, 202615.1315.1314.4014.6514.58-3.90%376,693
Mar 26, 202615.5615.5615.1815.2415.17-5.11%19,258
Mar 25, 202615.7516.2115.6316.0615.992.36%14,516
Mar 24, 202615.5015.8015.2615.6915.62-1.72%21,027
Mar 23, 202615.4516.5015.3515.9715.894.07%31,364
Mar 20, 202615.8016.3715.1815.3415.27-4.07%42,761
Mar 19, 202615.7616.0115.4115.9915.92-3.67%72,416
Mar 18, 202616.9717.2116.6016.6016.53-1.25%19,834
Mar 17, 202616.4716.9516.4716.8116.741.88%31,088
Mar 16, 202616.3016.6516.2116.5016.432.36%50,670
Mar 13, 202616.9316.9316.0316.1216.05-6.53%21,462
Mar 12, 202617.4817.5616.8117.2517.17-0.60%28,956
Mar 11, 202617.1217.6816.9817.3517.27-1.87%17,287