Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
16.49
-0.23 (-1.39%)
At close: Jun 9, 2026
RYCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 16.90 | 16.90 | 16.32 | 16.49 | 16.49 | -1.39% | 26,845 |
| Jun 8, 2026 | 16.52 | 17.26 | 16.52 | 16.72 | 16.72 | 0.14% | 9,364 |
| Jun 5, 2026 | 17.04 | 17.05 | 16.70 | 16.70 | 16.70 | -1.31% | 17,296 |
| Jun 4, 2026 | 16.30 | 17.25 | 16.30 | 16.92 | 16.92 | -1.30% | 91,765 |
| Jun 3, 2026 | 17.12 | 17.20 | 16.96 | 17.14 | 17.14 | -0.64% | 214,307 |
| Jun 2, 2026 | 16.73 | 17.36 | 16.73 | 17.25 | 17.25 | 0.52% | 27,298 |
| Jun 1, 2026 | 17.50 | 17.50 | 16.50 | 17.16 | 17.16 | -4.67% | 127,069 |
| May 29, 2026 | 17.42 | 18.01 | 17.20 | 18.00 | 18.00 | 4.02% | 19,656 |
| May 28, 2026 | 17.12 | 17.60 | 17.12 | 17.30 | 17.30 | -0.01% | 10,576 |
| May 27, 2026 | 17.37 | 17.50 | 16.80 | 17.31 | 17.31 | 1.80% | 57,689 |
| May 26, 2026 | 16.75 | 17.20 | 16.47 | 17.00 | 17.00 | 2.16% | 30,007 |
| May 22, 2026 | 16.70 | 16.70 | 16.20 | 16.64 | 16.64 | 0.97% | 112,220 |
| May 21, 2026 | 16.50 | 16.64 | 16.27 | 16.48 | 16.48 | 2.86% | 14,657 |
| May 20, 2026 | 15.25 | 16.84 | 15.25 | 16.02 | 16.02 | 3.71% | 30,002 |
| May 19, 2026 | 15.38 | 15.88 | 14.91 | 15.45 | 15.45 | 0.39% | 39,450 |
| May 18, 2026 | 14.95 | 15.85 | 14.95 | 15.39 | 15.39 | 1.32% | 22,599 |
| May 15, 2026 | 15.58 | 15.58 | 15.04 | 15.19 | 15.19 | -4.47% | 85,141 |
| May 14, 2026 | 16.08 | 16.24 | 15.77 | 15.90 | 15.90 | -0.79% | 275,493 |
| May 13, 2026 | 16.00 | 16.40 | 15.81 | 16.03 | 16.03 | -1.04% | 28,927 |
| May 12, 2026 | 16.10 | 16.28 | 15.80 | 16.20 | 16.20 | -2.39% | 29,966 |
| May 11, 2026 | 16.40 | 16.87 | 15.69 | 16.59 | 16.59 | 1.36% | 46,333 |
| May 8, 2026 | 17.15 | 17.15 | 16.23 | 16.37 | 16.37 | -2.44% | 27,987 |
| May 7, 2026 | 17.51 | 17.55 | 16.70 | 16.78 | 16.78 | -3.01% | 17,921 |
| May 6, 2026 | 17.00 | 17.55 | 16.55 | 17.30 | 17.30 | 4.85% | 231,126 |
| May 5, 2026 | 16.35 | 16.60 | 15.70 | 16.50 | 16.50 | 1.04% | 15,601 |
| May 4, 2026 | 16.58 | 16.68 | 15.89 | 16.33 | 16.33 | -0.13% | 32,520 |
| May 1, 2026 | 15.50 | 16.60 | 15.50 | 16.35 | 16.35 | 3.49% | 32,507 |
| Apr 30, 2026 | 15.45 | 16.16 | 15.45 | 15.80 | 15.80 | 6.04% | 1,533,589 |
| 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 | 1.93% | 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 |