Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
9.81
-0.25 (-2.49%)
Mar 31, 2025, 3:59 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.76 | 9.84 | 9.58 | 9.81 | 9.81 | -2.49% | 4,901,697 |
| Mar 28, 2025 | 10.25 | 10.27 | 10.04 | 10.06 | 10.06 | -3.18% | 3,817,023 |
| Mar 27, 2025 | 10.35 | 10.50 | 10.31 | 10.39 | 10.39 | -0.67% | 1,773,860 |
| Mar 26, 2025 | 10.50 | 10.56 | 10.40 | 10.46 | 10.46 | -1.60% | 1,571,400 |
| Mar 25, 2025 | 10.53 | 10.66 | 10.52 | 10.63 | 10.63 | 2.31% | 1,956,581 |
| Mar 24, 2025 | 10.54 | 10.59 | 10.29 | 10.39 | 10.39 | -1.52% | 2,097,982 |
| Mar 21, 2025 | 10.52 | 10.60 | 10.45 | 10.55 | 10.55 | 0.29% | 1,980,907 |
| Mar 20, 2025 | 10.47 | 10.58 | 10.45 | 10.52 | 10.52 | -2.23% | 1,914,189 |
| Mar 19, 2025 | 10.67 | 10.79 | 10.59 | 10.76 | 10.76 | 0.37% | 2,684,662 |
| Mar 18, 2025 | 10.61 | 10.75 | 10.52 | 10.72 | 10.72 | 1.13% | 2,659,337 |
| Mar 17, 2025 | 10.54 | 10.66 | 10.53 | 10.60 | 10.60 | -0.09% | 4,432,195 |
| Mar 14, 2025 | 10.49 | 10.61 | 10.37 | 10.61 | 10.61 | 4.12% | 9,880,926 |
| Mar 13, 2025 | 10.19 | 10.25 | 10.10 | 10.19 | 10.19 | -1.74% | 2,497,466 |
| Mar 12, 2025 | 10.20 | 10.44 | 10.10 | 10.37 | 10.37 | 4.69% | 6,534,541 |
| Mar 11, 2025 | 9.75 | 10.01 | 9.70 | 9.91 | 9.91 | 0.97% | 9,619,758 |
| Mar 10, 2025 | 9.99 | 10.08 | 9.56 | 9.81 | 9.81 | -8.66% | 15,896,272 |
| Mar 7, 2025 | 10.60 | 10.78 | 10.52 | 10.74 | 10.74 | 2.19% | 9,773,245 |
| Mar 6, 2025 | 10.48 | 10.67 | 10.46 | 10.51 | 10.51 | -2.73% | 15,033,787 |
| Mar 5, 2025 | 10.42 | 10.91 | 10.41 | 10.81 | 10.81 | 2.71% | 3,692,496 |
| Mar 4, 2025 | 10.06 | 10.65 | 10.02 | 10.52 | 10.52 | 3.34% | 6,080,277 |
| Mar 3, 2025 | 10.09 | 10.50 | 9.95 | 10.18 | 10.18 | 6.49% | 6,820,287 |
| Feb 28, 2025 | 9.48 | 9.63 | 9.35 | 9.56 | 9.56 | 4.25% | 5,008,924 |
| Feb 27, 2025 | 9.45 | 9.47 | 9.06 | 9.17 | 9.17 | 14.34% | 6,691,577 |
| Feb 26, 2025 | 8.04 | 8.13 | 8.01 | 8.02 | 8.02 | 1.01% | 3,676,961 |
| Feb 25, 2025 | 7.92 | 7.98 | 7.77 | 7.94 | 7.94 | 3.39% | 2,946,099 |
| Feb 24, 2025 | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -0.65% | 3,035,343 |
| Feb 21, 2025 | 7.88 | 7.90 | 7.71 | 7.73 | 7.73 | -2.64% | 2,468,498 |
| Feb 20, 2025 | 8.05 | 8.13 | 7.86 | 7.94 | 7.94 | -3.17% | 6,896,246 |
| Feb 19, 2025 | 8.10 | 8.21 | 8.07 | 8.20 | 8.20 | -0.24% | 6,465,950 |
| Feb 18, 2025 | 8.07 | 8.30 | 8.04 | 8.22 | 8.22 | 4.58% | 8,380,907 |
| Feb 14, 2025 | 7.84 | 7.89 | 7.81 | 7.86 | 7.86 | 0.70% | 4,514,983 |
| Feb 13, 2025 | 7.76 | 7.83 | 7.74 | 7.81 | 7.81 | 1.63% | 5,256,793 |
| Feb 12, 2025 | 7.60 | 7.70 | 7.57 | 7.68 | 7.68 | 0.26% | 1,777,388 |
| Feb 11, 2025 | 7.58 | 7.66 | 7.56 | 7.66 | 7.66 | 1.19% | 2,232,671 |
| Feb 10, 2025 | 7.46 | 7.57 | 7.45 | 7.57 | 7.57 | 1.88% | 4,902,922 |
| Feb 7, 2025 | 7.48 | 7.49 | 7.38 | 7.43 | 7.43 | - | 930,553 |
| Feb 6, 2025 | 7.39 | 7.50 | 7.37 | 7.43 | 7.43 | -0.67% | 1,170,534 |
| Feb 5, 2025 | 7.44 | 7.50 | 7.41 | 7.48 | 7.48 | 2.05% | 1,796,428 |
| Feb 4, 2025 | 7.34 | 7.38 | 7.32 | 7.33 | 7.33 | 0.69% | 1,570,505 |
| Feb 3, 2025 | 7.27 | 7.36 | 7.19 | 7.28 | 7.28 | -1.89% | 1,537,018 |
| Jan 31, 2025 | 7.48 | 7.50 | 7.41 | 7.42 | 7.42 | 0.54% | 2,189,204 |
| Jan 30, 2025 | 7.37 | 7.42 | 7.33 | 7.38 | 7.38 | 2.36% | 1,793,736 |
| Jan 29, 2025 | 7.25 | 7.29 | 7.18 | 7.21 | 7.21 | -0.22% | 1,549,778 |
| Jan 28, 2025 | 7.28 | 7.29 | 7.17 | 7.23 | 7.23 | -2.75% | 1,951,508 |
| Jan 27, 2025 | 7.32 | 7.43 | 7.30 | 7.43 | 7.43 | -1.33% | 2,072,805 |
| Jan 24, 2025 | 7.52 | 7.58 | 7.50 | 7.53 | 7.53 | 0.27% | 3,258,584 |
| Jan 23, 2025 | 7.39 | 7.52 | 7.39 | 7.51 | 7.51 | 1.49% | 1,772,421 |
| Jan 22, 2025 | 7.45 | 7.46 | 7.38 | 7.40 | 7.40 | 1.23% | 2,910,831 |
| Jan 21, 2025 | 7.26 | 7.31 | 7.21 | 7.31 | 7.31 | 2.24% | 2,556,430 |
| Jan 17, 2025 | 7.11 | 7.15 | 7.08 | 7.15 | 7.15 | 1.20% | 2,835,767 |