Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
14.38
-0.18 (-1.24%)
Nov 17, 2025, 3:59 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202514.5314.6014.3214.3614.36-1.51%2,303,169
Nov 14, 202514.5114.7514.4714.5814.58-1.22%2,446,791
Nov 13, 202515.4815.4814.7314.7614.76-4.40%6,690,290
Nov 12, 202515.0615.4715.0215.4415.440.93%2,017,195
Nov 11, 202515.3015.3515.0715.3015.30-1.25%1,083,133
Nov 10, 202515.3715.5515.3215.4915.491.11%4,141,579
Nov 7, 202514.9015.3314.7715.3215.322.41%6,980,551
Nov 6, 202515.0715.1514.8914.9614.96-2.29%1,880,606
Nov 5, 202515.1615.3215.1515.3115.311.66%2,200,840
Nov 4, 202515.0615.2315.0215.0615.06-1.76%2,173,047
Nov 3, 202515.5515.5615.3115.3315.33-1.41%2,001,425
Oct 31, 202515.4615.5715.3715.5515.550.58%2,433,539
Oct 30, 202515.4415.6715.4215.4615.46-2,377,273
Oct 29, 202515.3515.6114.9315.4615.461.78%7,258,318
Oct 28, 202515.2815.5115.1715.1915.19-0.46%10,406,783
Oct 27, 202515.0915.2915.0415.2615.261.60%4,367,561
Oct 24, 202514.8815.0314.8515.0215.020.54%2,580,077
Oct 23, 202514.9815.0614.8514.9414.94-0.27%4,839,318
Oct 22, 202515.1115.1814.7614.9814.98-1.32%3,102,967
Oct 21, 202515.2915.3415.1715.1815.18-1.36%5,322,719
Oct 20, 202515.2715.4015.2215.3915.392.12%3,597,167
Oct 17, 202515.0615.1514.8715.0715.07-2.02%2,190,465
Oct 16, 202515.3415.5115.2515.3815.382.53%4,307,778
Oct 15, 202515.1315.1714.9715.0015.00-0.40%4,363,170
Oct 14, 202514.7915.1714.7115.0615.06-1.54%2,693,603
Oct 13, 202515.2015.3315.1015.3015.300.56%4,055,167
Oct 10, 202515.2615.3915.1815.2115.21-2.19%3,347,460
Oct 9, 202515.6715.7415.5215.5515.55-0.58%3,983,286
Oct 8, 202515.6615.7015.5815.6415.640.32%2,573,984
Oct 7, 202515.6215.7315.5915.5915.59-0.26%2,231,976
Oct 6, 202515.8615.9015.6215.6315.63-1.70%3,078,643
Oct 3, 202516.0516.0715.8715.9015.900.31%2,566,825
Oct 2, 202516.0516.0715.8415.8515.85-1.79%3,632,259
Oct 1, 202516.0616.1616.0216.1416.14-0.37%2,873,550
Sep 30, 202516.0616.2715.9416.2016.202.14%4,764,001
Sep 29, 202516.2316.2515.8515.8615.86-1.61%3,592,050
Sep 26, 202516.1416.1615.9916.1216.121.26%4,749,834
Sep 25, 202515.7315.9615.6415.9215.92-0.62%9,911,685
Sep 24, 202515.9116.0915.8216.0216.02-0.50%27,341,246
Sep 23, 202515.8716.1215.8616.1016.101.83%20,146,697
Sep 22, 202515.7315.8315.6815.8115.810.64%3,047,569
Sep 19, 202515.6215.7415.5715.7115.711.81%1,922,453
Sep 18, 202515.4115.5215.3815.4315.43-0.06%1,691,901
Sep 17, 202515.6315.6615.3615.4415.44-1.66%2,628,989
Sep 16, 202515.6415.7115.5515.7015.70-0.63%1,810,788
Sep 15, 202515.7715.8315.7015.8015.802.07%1,641,904
Sep 12, 202515.4715.5515.4215.4815.48-7,181,155
Sep 11, 202515.2615.5315.2415.4815.483.13%6,823,564
Sep 10, 202515.0815.1114.9715.0115.010.47%3,515,768
Sep 9, 202514.8415.0014.6614.9414.940.13%5,961,750