Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
7.27
+0.01 (0.14%)
Dec 20, 2024, 4:00 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.13 | 7.30 | 7.12 | 7.27 | 7.27 | 0.14% | 1,651,013 |
| Dec 19, 2024 | 7.32 | 7.35 | 7.24 | 7.26 | 7.26 | -0.68% | 1,757,527 |
| Dec 18, 2024 | 7.47 | 7.49 | 7.27 | 7.31 | 7.31 | -0.95% | 1,719,044 |
| Dec 17, 2024 | 7.46 | 7.48 | 7.36 | 7.38 | 7.38 | - | 1,347,700 |
| Dec 16, 2024 | 7.35 | 7.47 | 7.32 | 7.38 | 7.38 | 1.93% | 1,712,000 |
| Dec 13, 2024 | 7.30 | 7.32 | 7.21 | 7.24 | 7.24 | -0.55% | 1,102,600 |
| Dec 12, 2024 | 7.40 | 7.44 | 7.27 | 7.28 | 7.28 | -1.62% | 1,155,447 |
| Dec 11, 2024 | 7.36 | 7.42 | 7.36 | 7.40 | 7.40 | 2.21% | 1,690,100 |
| Dec 10, 2024 | 7.30 | 7.36 | 7.23 | 7.24 | 7.24 | -2.82% | 1,714,600 |
| Dec 9, 2024 | 7.50 | 7.54 | 7.43 | 7.45 | 7.45 | -0.80% | 1,488,801 |
| Dec 6, 2024 | 7.55 | 7.59 | 7.47 | 7.51 | 7.51 | -0.40% | 1,939,500 |
| Dec 5, 2024 | 7.54 | 7.62 | 7.53 | 7.54 | 7.54 | -0.66% | 1,628,500 |
| Dec 4, 2024 | 7.60 | 7.68 | 7.59 | 7.59 | 7.59 | 1.47% | 8,229,547 |
| Dec 3, 2024 | 7.41 | 7.50 | 7.37 | 7.48 | 7.48 | 3.17% | 8,824,800 |
| Dec 2, 2024 | 7.17 | 7.29 | 7.14 | 7.25 | 7.25 | 2.26% | 3,420,400 |
| Nov 29, 2024 | 7.00 | 7.12 | 7.00 | 7.09 | 7.09 | 3.35% | 1,825,100 |
| Nov 27, 2024 | 6.92 | 6.96 | 6.83 | 6.86 | 6.86 | 0.59% | 3,065,400 |
| Nov 26, 2024 | 6.75 | 6.87 | 6.72 | 6.82 | 6.82 | -0.15% | 3,778,500 |
| Nov 25, 2024 | 6.96 | 6.97 | 6.81 | 6.83 | 6.83 | -1.16% | 2,871,707 |
| Nov 22, 2024 | 6.90 | 6.95 | 6.86 | 6.91 | 6.91 | 0.44% | 2,817,600 |
| Nov 21, 2024 | 6.92 | 7.00 | 6.86 | 6.88 | 6.88 | 1.93% | 2,967,414 |
| Nov 20, 2024 | 6.77 | 6.79 | 6.73 | 6.75 | 6.75 | 0.30% | 2,794,700 |
| Nov 19, 2024 | 6.77 | 6.82 | 6.70 | 6.73 | 6.73 | -2.46% | 4,187,200 |
| Nov 18, 2024 | 6.91 | 7.00 | 6.89 | 6.90 | 6.90 | -0.14% | 3,335,400 |
| 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 | -3.61% | 2,877,000 |
| Nov 13, 2024 | 7.26 | 7.29 | 7.18 | 7.21 | 7.21 | -0.69% | 1,945,800 |
| Nov 12, 2024 | 7.38 | 7.38 | 7.22 | 7.26 | 7.26 | -2.29% | 1,548,422 |
| Nov 11, 2024 | 7.48 | 7.50 | 7.42 | 7.43 | 7.43 | 2.20% | 3,971,900 |
| Nov 8, 2024 | 7.31 | 7.33 | 7.25 | 7.27 | 7.27 | -0.68% | 2,040,100 |
| 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% | 3,839,500 |
| Nov 5, 2024 | 7.30 | 7.45 | 7.30 | 7.41 | 7.41 | 2.49% | 1,926,500 |
| Nov 4, 2024 | 7.27 | 7.29 | 7.23 | 7.23 | 7.23 | 0.14% | 3,784,400 |
| Nov 1, 2024 | 7.21 | 7.29 | 7.18 | 7.22 | 7.22 | 2.12% | 7,690,400 |
| 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 | - | 26,109,500 |
| 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% | 19,884,200 |
| Oct 25, 2024 | 7.37 | 7.39 | 7.29 | 7.30 | 7.30 | -0.41% | 8,658,500 |
| Oct 24, 2024 | 7.33 | 7.34 | 7.27 | 7.33 | 7.33 | -0.68% | 15,624,600 |
| 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 | -0.40% | 13,658,800 |
| Oct 21, 2024 | 7.45 | 7.55 | 7.45 | 7.49 | 7.49 | - | 17,991,100 |
| 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 | 1.77% | 1,710,411 |
| Oct 16, 2024 | 7.27 | 7.37 | 7.25 | 7.36 | 7.36 | 3.81% | 3,464,400 |
| Oct 15, 2024 | 7.20 | 7.22 | 7.02 | 7.09 | 7.09 | 0.14% | 1,938,441 |
| Oct 14, 2024 | 7.03 | 7.09 | 7.01 | 7.08 | 7.08 | 0.43% | 1,609,700 |
| 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% | 4,388,500 |
| 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 | 2.18% | 2,855,600 |
| Oct 2, 2024 | 6.89 | 6.97 | 6.84 | 6.88 | 6.88 | -1.29% | 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% | 2,016,100 |
| Sep 27, 2024 | 7.06 | 7.08 | 7.03 | 7.03 | 7.03 | -0.85% | 1,007,000 |
| Sep 26, 2024 | 7.11 | 7.12 | 7.06 | 7.09 | 7.09 | -0.42% | 1,795,200 |
| 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% | 2,385,600 |
| Sep 20, 2024 | 6.97 | 7.00 | 6.95 | 6.97 | 6.97 | 0.29% | 1,725,000 |
| Sep 19, 2024 | 6.90 | 6.96 | 6.84 | 6.95 | 6.95 | 6.11% | 4,200,600 |
| 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% | 8,390,500 |
| 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 | 1.65% | 2,389,200 |
| Sep 6, 2024 | 6.26 | 6.28 | 6.04 | 6.06 | 6.06 | -3.04% | 2,253,900 |
| Sep 5, 2024 | 6.25 | 6.31 | 6.22 | 6.25 | 6.25 | -0.64% | 1,945,500 |
| Sep 4, 2024 | 6.23 | 6.37 | 6.22 | 6.29 | 6.29 | 2.11% | 6,861,400 |
| Sep 3, 2024 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | -5.38% | 4,763,300 |
| Aug 30, 2024 | 6.50 | 6.54 | 6.45 | 6.51 | 6.51 | -0.61% | 1,578,100 |
| 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% | 2,614,000 |
| Aug 27, 2024 | 6.48 | 6.54 | 6.47 | 6.49 | 6.49 | -0.15% | 1,764,300 |
| Aug 26, 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | -0.76% | 1,239,800 |
| 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 | 0.63% | 3,936,900 |
| Aug 14, 2024 | 6.36 | 6.37 | 6.31 | 6.36 | 6.36 | 0.95% | 2,223,346 |
| Aug 13, 2024 | 6.20 | 6.30 | 6.18 | 6.30 | 6.30 | 2.11% | 2,340,700 |
| Aug 12, 2024 | 6.16 | 6.19 | 6.13 | 6.17 | 6.17 | 0.16% | 1,246,800 |
| 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% | 2,859,400 |
| Aug 6, 2024 | 5.80 | 5.99 | 5.75 | 5.95 | 5.95 | 5.87% | 4,684,905 |
| Aug 5, 2024 | 5.51 | 5.70 | 5.49 | 5.62 | 5.62 | -5.70% | 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 | 5.02% | 6,910,600 |