Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
6.87
+0.12 (1.78%)
Nov 21, 2024, 4:00 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 6.92 | 7.00 | 6.86 | 6.88 | 6.88 | 1.93% | 2,961,724 |
| Nov 20, 2024 | 6.77 | 6.79 | 6.73 | 6.75 | 6.75 | 0.30% | 2,794,675 |
| Nov 19, 2024 | 6.77 | 6.82 | 6.70 | 6.73 | 6.73 | -2.60% | 4,187,187 |
| Nov 18, 2024 | 6.91 | 7.00 | 6.89 | 6.91 | 6.91 | - | 3,335,363 |
| Nov 15, 2024 | 6.96 | 6.99 | 6.80 | 6.91 | 6.91 | -0.58% | 3,482,739 |
| Nov 14, 2024 | 7.18 | 7.20 | 6.95 | 6.95 | 6.95 | -3.47% | 2,876,970 |
| Nov 13, 2024 | 7.26 | 7.29 | 7.18 | 7.20 | 7.20 | -0.96% | 1,945,778 |
| Nov 12, 2024 | 7.38 | 7.38 | 7.22 | 7.27 | 7.27 | -2.11% | 1,548,422 |
| Nov 11, 2024 | 7.48 | 7.50 | 7.42 | 7.43 | 7.43 | 2.16% | 3,971,856 |
| Nov 8, 2024 | 7.31 | 7.33 | 7.25 | 7.27 | 7.27 | -0.68% | 2,040,097 |
| Nov 7, 2024 | 7.32 | 7.48 | 7.30 | 7.32 | 7.32 | -2.14% | 4,424,617 |
| Nov 6, 2024 | 7.54 | 7.62 | 7.13 | 7.48 | 7.48 | 0.94% | 3,839,483 |
| Nov 5, 2024 | 7.30 | 7.45 | 7.30 | 7.41 | 7.41 | 2.49% | 1,926,472 |
| Nov 4, 2024 | 7.27 | 7.29 | 7.23 | 7.23 | 7.23 | 0.14% | 3,784,373 |
| Nov 1, 2024 | 7.21 | 7.29 | 7.18 | 7.22 | 7.22 | 2.12% | 7,690,350 |
| Oct 31, 2024 | 7.22 | 7.23 | 7.00 | 7.07 | 7.07 | -4.20% | 8,185,338 |
| Oct 30, 2024 | 7.27 | 7.43 | 7.26 | 7.38 | 7.38 | - | 26,109,491 |
| Oct 29, 2024 | 7.20 | 7.46 | 7.17 | 7.38 | 7.38 | -1.20% | 24,023,549 |
| Oct 28, 2024 | 7.39 | 7.48 | 7.38 | 7.47 | 7.47 | 2.33% | 19,884,169 |
| Oct 25, 2024 | 7.37 | 7.39 | 7.29 | 7.30 | 7.30 | -0.41% | 8,658,469 |
| Oct 24, 2024 | 7.33 | 7.34 | 7.27 | 7.33 | 7.33 | -0.68% | 15,624,562 |
| Oct 23, 2024 | 7.36 | 7.43 | 7.32 | 7.38 | 7.38 | -1.07% | 11,430,310 |
| Oct 22, 2024 | 7.49 | 7.50 | 7.39 | 7.46 | 7.46 | -0.53% | 13,658,795 |
| Oct 21, 2024 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.13% | 17,991,055 |
| Oct 18, 2024 | 7.42 | 7.50 | 7.38 | 7.49 | 7.49 | - | 1,393,739 |
| Oct 17, 2024 | 7.49 | 7.50 | 7.45 | 7.49 | 7.49 | 1.84% | 1,710,411 |
| Oct 16, 2024 | 7.27 | 7.37 | 7.25 | 7.36 | 7.36 | 3.81% | 3,464,382 |
| Oct 15, 2024 | 7.20 | 7.22 | 7.02 | 7.09 | 7.09 | 0.07% | 1,938,441 |
| Oct 14, 2024 | 7.03 | 7.09 | 7.01 | 7.08 | 7.08 | 0.43% | 1,609,655 |
| Oct 11, 2024 | 6.96 | 7.08 | 6.95 | 7.05 | 7.05 | 1.29% | 2,545,811 |
| Oct 10, 2024 | 6.95 | 7.00 | 6.90 | 6.96 | 6.96 | -0.85% | 2,690,446 |
| Oct 9, 2024 | 6.98 | 7.05 | 6.95 | 7.02 | 7.02 | 0.57% | 4,388,450 |
| Oct 8, 2024 | 6.99 | 7.03 | 6.95 | 6.98 | 6.98 | 1.16% | 1,988,927 |
| Oct 7, 2024 | 6.98 | 6.98 | 6.90 | 6.90 | 6.90 | -2.27% | 2,352,647 |
| Oct 4, 2024 | 6.97 | 7.07 | 6.92 | 7.06 | 7.06 | 0.43% | 2,996,784 |
| Oct 3, 2024 | 6.95 | 7.04 | 6.91 | 7.03 | 7.03 | 2.33% | 2,855,557 |
| Oct 2, 2024 | 6.89 | 6.97 | 6.84 | 6.87 | 6.87 | -1.43% | 2,275,701 |
| Oct 1, 2024 | 7.14 | 7.15 | 6.92 | 6.97 | 6.97 | -1.27% | 3,535,917 |
| Sep 30, 2024 | 7.04 | 7.10 | 7.02 | 7.06 | 7.06 | 0.43% | 2,016,097 |
| Sep 27, 2024 | 7.06 | 7.08 | 7.03 | 7.03 | 7.03 | -0.89% | 1,006,960 |
| Sep 26, 2024 | 7.11 | 7.12 | 7.06 | 7.09 | 7.09 | -0.38% | 1,795,196 |
| Sep 25, 2024 | 7.06 | 7.15 | 7.04 | 7.12 | 7.12 | 0.71% | 3,004,124 |
| Sep 24, 2024 | 7.02 | 7.07 | 6.96 | 7.07 | 7.07 | - | 1,749,341 |
| Sep 23, 2024 | 7.01 | 7.11 | 7.01 | 7.07 | 7.07 | 1.43% | 2,385,573 |
| Sep 20, 2024 | 6.97 | 7.00 | 6.95 | 6.97 | 6.97 | 0.29% | 1,724,959 |
| Sep 19, 2024 | 6.90 | 6.96 | 6.84 | 6.95 | 6.95 | 6.11% | 3,950,558 |
| Sep 18, 2024 | 6.51 | 6.64 | 6.51 | 6.55 | 6.55 | 1.24% | 2,469,116 |
| Sep 17, 2024 | 6.53 | 6.54 | 6.46 | 6.47 | 6.47 | -1.67% | 2,015,047 |
| Sep 16, 2024 | 6.57 | 6.61 | 6.53 | 6.58 | 6.58 | - | 1,936,246 |
| Sep 13, 2024 | 6.51 | 6.61 | 6.50 | 6.58 | 6.58 | 1.23% | 1,734,741 |
| Sep 12, 2024 | 6.33 | 6.50 | 6.32 | 6.50 | 6.50 | 2.52% | 8,390,457 |
| Sep 11, 2024 | 6.25 | 6.35 | 6.18 | 6.34 | 6.34 | 1.77% | 4,102,512 |
| Sep 10, 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 1.14% | 2,455,706 |
| Sep 9, 2024 | 6.17 | 6.22 | 6.14 | 6.16 | 6.16 | 1.82% | 2,389,161 |
| Sep 6, 2024 | 6.26 | 6.28 | 6.04 | 6.05 | 6.05 | -3.20% | 2,253,893 |
| Sep 5, 2024 | 6.25 | 6.31 | 6.22 | 6.25 | 6.25 | -0.64% | 1,945,480 |
| Sep 4, 2024 | 6.23 | 6.37 | 6.22 | 6.29 | 6.29 | 2.11% | 6,861,364 |
| Sep 3, 2024 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | -5.38% | 4,763,284 |
| Aug 30, 2024 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | -0.61% | 1,578,055 |
| Aug 29, 2024 | 6.55 | 6.59 | 6.52 | 6.55 | 6.55 | 0.46% | 2,472,620 |
| Aug 28, 2024 | 6.53 | 6.56 | 6.50 | 6.52 | 6.52 | 0.46% | 2,613,968 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | -0.15% | 1,764,264 |
| Aug 26, 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | -0.76% | 1,239,785 |
| Aug 23, 2024 | 6.48 | 6.55 | 6.46 | 6.55 | 6.55 | 1.71% | 1,480,400 |
| Aug 22, 2024 | 6.50 | 6.50 | 6.43 | 6.44 | 6.44 | 0.63% | 1,652,438 |
| Aug 21, 2024 | 6.34 | 6.41 | 6.33 | 6.40 | 6.40 | 0.63% | 1,080,934 |
| Aug 20, 2024 | 6.45 | 6.46 | 6.34 | 6.36 | 6.36 | -1.09% | 1,950,535 |
| Aug 19, 2024 | 6.42 | 6.47 | 6.40 | 6.43 | 6.43 | 0.16% | 1,894,614 |
| Aug 16, 2024 | 6.41 | 6.42 | 6.38 | 6.42 | 6.42 | 0.31% | 1,425,903 |
| Aug 15, 2024 | 6.38 | 6.42 | 6.35 | 6.40 | 6.40 | 0.47% | 3,936,894 |
| Aug 14, 2024 | 6.36 | 6.37 | 6.31 | 6.37 | 6.37 | 1.11% | 2,223,346 |
| Aug 13, 2024 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 2.11% | 2,330,720 |
| Aug 12, 2024 | 6.16 | 6.19 | 6.13 | 6.17 | 6.17 | 0.16% | 1,246,769 |
| Aug 9, 2024 | 6.12 | 6.18 | 6.10 | 6.16 | 6.16 | 2.16% | 1,663,617 |
| Aug 8, 2024 | 6.03 | 6.06 | 5.97 | 6.03 | 6.03 | 0.67% | 2,531,144 |
| Aug 7, 2024 | 6.08 | 6.10 | 5.95 | 5.99 | 5.99 | 0.67% | 2,859,372 |
| Aug 6, 2024 | 5.80 | 5.99 | 5.75 | 5.95 | 5.95 | 5.82% | 4,684,905 |
| Aug 5, 2024 | 5.51 | 5.70 | 5.49 | 5.62 | 5.62 | -5.65% | 3,667,610 |
| Aug 2, 2024 | 5.75 | 5.97 | 5.71 | 5.96 | 5.96 | -1.81% | 2,661,932 |
| Aug 1, 2024 | 6.33 | 6.39 | 6.02 | 6.07 | 6.07 | 5.20% | 6,910,560 |
| Jul 31, 2024 | 5.69 | 5.78 | 5.66 | 5.77 | 5.77 | 1.23% | 4,608,870 |
| Jul 30, 2024 | 5.69 | 5.74 | 5.65 | 5.70 | 5.70 | 1.42% | 2,893,270 |
| Jul 29, 2024 | 5.66 | 5.68 | 5.58 | 5.62 | 5.62 | -0.71% | 1,820,528 |
| Jul 26, 2024 | 5.60 | 5.68 | 5.58 | 5.66 | 5.66 | 2.91% | 2,002,844 |
| Jul 25, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | -2.48% | 3,449,096 |
| Jul 24, 2024 | 5.72 | 5.76 | 5.63 | 5.64 | 5.64 | -3.75% | 3,248,197 |
| Jul 23, 2024 | 5.72 | 5.96 | 5.70 | 5.86 | 5.86 | 3.17% | 5,695,101 |
| Jul 22, 2024 | 5.73 | 5.75 | 5.66 | 5.68 | 5.68 | -0.70% | 1,951,415 |
| Jul 19, 2024 | 5.65 | 5.74 | 5.64 | 5.72 | 5.72 | 2.69% | 1,265,273 |
| Jul 18, 2024 | 5.80 | 5.82 | 5.54 | 5.57 | 5.57 | -3.63% | 2,203,186 |
| Jul 17, 2024 | 5.92 | 5.94 | 5.76 | 5.78 | 5.78 | -2.36% | 2,229,039 |
| Jul 16, 2024 | 5.86 | 5.94 | 5.83 | 5.92 | 5.92 | 2.78% | 1,759,399 |
| Jul 15, 2024 | 5.81 | 5.83 | 5.75 | 5.76 | 5.76 | 0.17% | 1,989,180 |
| Jul 12, 2024 | 5.78 | 5.82 | 5.75 | 5.75 | 5.75 | -0.86% | 1,657,641 |
| Jul 11, 2024 | 5.80 | 5.83 | 5.79 | 5.80 | 5.80 | - | 1,664,938 |
| Jul 10, 2024 | 5.77 | 5.82 | 5.74 | 5.80 | 5.80 | 2.11% | 1,806,118 |
| Jul 9, 2024 | 5.77 | 5.78 | 5.64 | 5.68 | 5.68 | -3.24% | 2,436,444 |
| Jul 8, 2024 | 5.91 | 5.92 | 5.84 | 5.87 | 5.87 | 1.73% | 2,544,811 |
| Jul 5, 2024 | 5.86 | 5.87 | 5.75 | 5.77 | 5.77 | -0.17% | 3,023,149 |
| Jul 3, 2024 | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | 2.85% | 1,471,631 |