Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
15.00
+0.06 (0.40%)
Oct 24, 2025, 3:54 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.88 | 15.03 | 14.85 | 15.02 | 15.02 | 0.54% | 2,580,077 |
| Oct 23, 2025 | 14.98 | 15.06 | 14.85 | 14.94 | 14.94 | -0.27% | 4,839,318 |
| Oct 22, 2025 | 15.11 | 15.18 | 14.76 | 14.98 | 14.98 | -1.32% | 3,102,967 |
| Oct 21, 2025 | 15.29 | 15.34 | 15.17 | 15.18 | 15.18 | -1.36% | 5,322,719 |
| Oct 20, 2025 | 15.27 | 15.40 | 15.22 | 15.39 | 15.39 | 2.12% | 3,597,167 |
| Oct 17, 2025 | 15.06 | 15.15 | 14.87 | 15.07 | 15.07 | -2.02% | 2,190,465 |
| Oct 16, 2025 | 15.34 | 15.51 | 15.25 | 15.38 | 15.38 | 2.53% | 4,307,778 |
| Oct 15, 2025 | 15.13 | 15.17 | 14.97 | 15.00 | 15.00 | -0.40% | 4,363,170 |
| Oct 14, 2025 | 14.79 | 15.17 | 14.71 | 15.06 | 15.06 | -1.54% | 2,693,603 |
| Oct 13, 2025 | 15.20 | 15.33 | 15.10 | 15.30 | 15.30 | 0.56% | 4,055,167 |
| Oct 10, 2025 | 15.26 | 15.39 | 15.18 | 15.21 | 15.21 | -2.19% | 3,347,460 |
| Oct 9, 2025 | 15.67 | 15.74 | 15.52 | 15.55 | 15.55 | -0.58% | 3,983,286 |
| Oct 8, 2025 | 15.66 | 15.70 | 15.58 | 15.64 | 15.64 | 0.32% | 2,573,984 |
| Oct 7, 2025 | 15.62 | 15.73 | 15.59 | 15.59 | 15.59 | -0.26% | 2,231,976 |
| Oct 6, 2025 | 15.86 | 15.90 | 15.62 | 15.63 | 15.63 | -1.70% | 3,078,643 |
| Oct 3, 2025 | 16.05 | 16.07 | 15.87 | 15.90 | 15.90 | 0.31% | 2,566,825 |
| Oct 2, 2025 | 16.05 | 16.07 | 15.84 | 15.85 | 15.85 | -1.79% | 3,632,259 |
| Oct 1, 2025 | 16.06 | 16.16 | 16.02 | 16.14 | 16.14 | -0.37% | 2,873,550 |
| Sep 30, 2025 | 16.06 | 16.27 | 15.94 | 16.20 | 16.20 | 2.14% | 4,764,001 |
| Sep 29, 2025 | 16.23 | 16.25 | 15.85 | 15.86 | 15.86 | -1.61% | 3,592,050 |
| Sep 26, 2025 | 16.14 | 16.16 | 15.99 | 16.12 | 16.12 | 1.26% | 4,749,834 |
| Sep 25, 2025 | 15.73 | 15.96 | 15.64 | 15.92 | 15.92 | -0.62% | 9,911,685 |
| Sep 24, 2025 | 15.91 | 16.09 | 15.82 | 16.02 | 16.02 | -0.50% | 27,341,246 |
| Sep 23, 2025 | 15.87 | 16.12 | 15.86 | 16.10 | 16.10 | 1.83% | 20,146,697 |
| Sep 22, 2025 | 15.73 | 15.83 | 15.68 | 15.81 | 15.81 | 0.64% | 3,047,569 |
| Sep 19, 2025 | 15.62 | 15.74 | 15.57 | 15.71 | 15.71 | 1.81% | 1,922,453 |
| Sep 18, 2025 | 15.41 | 15.52 | 15.38 | 15.43 | 15.43 | -0.06% | 1,691,901 |
| Sep 17, 2025 | 15.63 | 15.66 | 15.36 | 15.44 | 15.44 | -1.66% | 2,628,989 |
| Sep 16, 2025 | 15.64 | 15.71 | 15.55 | 15.70 | 15.70 | -0.63% | 1,810,788 |
| Sep 15, 2025 | 15.77 | 15.83 | 15.70 | 15.80 | 15.80 | 2.07% | 1,641,904 |
| Sep 12, 2025 | 15.47 | 15.55 | 15.42 | 15.48 | 15.48 | - | 7,181,155 |
| Sep 11, 2025 | 15.26 | 15.53 | 15.24 | 15.48 | 15.48 | 3.13% | 6,823,564 |
| Sep 10, 2025 | 15.08 | 15.11 | 14.97 | 15.01 | 15.01 | 0.47% | 3,515,768 |
| Sep 9, 2025 | 14.84 | 15.00 | 14.66 | 14.94 | 14.94 | 0.13% | 5,961,750 |
| Sep 8, 2025 | 14.87 | 14.97 | 14.84 | 14.92 | 14.92 | 0.74% | 2,564,565 |
| Sep 5, 2025 | 14.82 | 14.84 | 14.60 | 14.81 | 14.81 | 1.65% | 2,708,328 |
| Sep 4, 2025 | 14.52 | 14.59 | 14.46 | 14.57 | 14.57 | -0.41% | 2,513,124 |
| Sep 3, 2025 | 14.52 | 14.73 | 14.48 | 14.63 | 14.63 | 1.11% | 1,680,142 |
| Sep 2, 2025 | 14.38 | 14.52 | 14.33 | 14.47 | 14.47 | 0.14% | 2,280,184 |
| Aug 29, 2025 | 14.60 | 14.62 | 14.42 | 14.45 | 14.45 | 0.70% | 3,377,358 |
| Aug 28, 2025 | 14.44 | 14.55 | 14.30 | 14.35 | 14.35 | 0.35% | 4,828,257 |
| Aug 27, 2025 | 14.33 | 14.37 | 14.24 | 14.30 | 14.30 | -0.69% | 2,115,861 |
| Aug 26, 2025 | 14.29 | 14.46 | 14.28 | 14.40 | 14.40 | 1.12% | 1,804,953 |
| Aug 25, 2025 | 14.25 | 14.32 | 14.19 | 14.24 | 14.24 | - | 1,373,442 |
| Aug 22, 2025 | 14.07 | 14.28 | 14.05 | 14.24 | 14.24 | 1.42% | 1,303,126 |
| Aug 21, 2025 | 13.95 | 14.08 | 13.91 | 14.04 | 14.04 | 1.37% | 1,345,954 |
| Aug 20, 2025 | 14.24 | 14.27 | 13.82 | 13.85 | 13.85 | -3.55% | 3,036,375 |
| Aug 19, 2025 | 14.45 | 14.48 | 14.34 | 14.36 | 14.36 | -2.84% | 1,608,794 |
| Aug 18, 2025 | 14.71 | 14.84 | 14.64 | 14.78 | 14.78 | 0.48% | 1,391,035 |
| Aug 15, 2025 | 14.75 | 14.83 | 14.66 | 14.71 | 14.71 | -2.78% | 3,752,066 |