Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
18.55
+0.36 (1.98%)
Feb 26, 2026, 3:59 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202618.9318.9818.4518.5518.551.98%2,817,264
Feb 25, 202617.9318.2617.8618.1918.191.51%3,377,926
Feb 24, 202617.8718.0817.7817.9217.92-1.05%2,689,392
Feb 23, 202618.1818.2917.9518.1118.11-1.58%7,123,469
Feb 20, 202618.1718.4218.1618.4018.401.77%2,356,166
Feb 19, 202617.8118.0817.7718.0818.080.28%1,834,821
Feb 18, 202618.0318.2418.0018.0318.032.44%3,989,424
Feb 17, 202617.4917.8417.4117.6017.60-0.11%2,577,977
Feb 13, 202617.5217.6517.3817.6217.623.59%3,099,529
Feb 12, 202617.2617.3516.8117.0117.01-1.39%3,856,979
Feb 11, 202617.3517.4117.0117.2517.250.64%3,503,154
Feb 10, 202617.4217.4817.1217.1417.14-3.49%3,215,354
Feb 9, 202617.2317.7717.1517.7617.764.84%4,921,643
Feb 6, 202616.6716.9916.6016.9416.943.80%4,196,013
Feb 5, 202616.6316.7916.3116.3216.32-4.00%4,851,932
Feb 4, 202617.3317.3416.7517.0017.00-0.73%4,351,324
Feb 3, 202617.2317.2517.0217.1317.130.26%3,586,347
Feb 2, 202616.9517.0916.9017.0817.081.55%3,305,549
Jan 30, 202616.8216.9216.6916.8216.82-0.59%4,676,886
Jan 29, 202617.0417.0916.5616.9216.920.42%4,264,002
Jan 28, 202617.0517.0516.7616.8516.85-2.32%4,027,111
Jan 27, 202617.2517.4317.1417.2517.25-0.06%4,944,145
Jan 26, 202617.1717.2917.1017.2617.260.23%3,762,626
Jan 23, 202617.2017.2717.0617.2217.220.94%4,277,344
Jan 22, 202617.2417.2416.8617.0617.060.24%3,905,270
Jan 21, 202617.1917.3916.9917.0217.02-1.68%18,993,774
Jan 20, 202617.1717.5217.1417.3117.31-1.03%30,554,362
Jan 16, 202617.4317.5117.2117.4917.491.39%3,753,058
Jan 15, 202617.1817.3317.0917.2517.25-0.98%2,664,709
Jan 14, 202617.3917.4517.2317.4217.42-1.41%2,096,513
Jan 13, 202617.5817.7617.4917.6717.670.40%3,292,932
Jan 12, 202617.6717.7417.5017.6017.60-0.85%3,730,627
Jan 9, 202617.3917.7517.3317.7517.752.25%2,935,149
Jan 8, 202617.2317.3817.1217.3617.361.34%2,540,797
Jan 7, 202617.2117.2417.0717.1317.130.41%2,711,463
Jan 6, 202617.0617.1316.8017.0617.060.89%3,300,973
Jan 5, 202616.7416.9216.6716.9116.913.81%2,816,732
Jan 2, 202616.1916.3116.0616.2916.293.63%2,689,948
Dec 31, 202515.7515.7615.2415.7215.720.32%2,118,359
Dec 30, 202515.6015.7215.5815.6715.670.64%1,948,614
Dec 29, 202515.5215.5915.4515.5715.57-1.46%1,395,610
Dec 26, 202515.7815.8615.6115.8015.800.83%1,078,675
Dec 24, 202515.8615.9015.6115.6715.67-0.63%856,360
Dec 23, 202515.6615.8015.6615.7715.770.51%1,710,159
Dec 22, 202515.6015.7315.4815.6915.69-0.88%2,148,131
Dec 19, 202515.7115.9115.7115.8315.833.08%2,767,234
Dec 18, 202515.1615.5015.1515.3615.362.79%2,597,511
Dec 17, 202515.1415.1814.7614.9414.94-2,668,729
Dec 16, 202514.7114.9514.7014.9414.940.81%1,586,829
Dec 15, 202514.9515.0514.6114.8214.820.34%2,450,976