Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
10.28
+0.01 (0.10%)
Apr 28, 2025, 4:00 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.24 | 10.35 | 10.19 | 10.28 | 10.28 | 0.78% | 1,641,589 |
| Apr 25, 2025 | 10.14 | 10.20 | 10.12 | 10.20 | 10.20 | 2.62% | 1,541,061 |
| Apr 24, 2025 | 9.75 | 9.96 | 9.75 | 9.94 | 9.94 | 1.95% | 1,953,088 |
| Apr 23, 2025 | 9.73 | 9.85 | 9.71 | 9.75 | 9.75 | -0.41% | 2,625,524 |
| Apr 22, 2025 | 9.64 | 9.85 | 9.60 | 9.79 | 9.79 | 1.98% | 2,719,861 |
| Apr 21, 2025 | 9.70 | 9.80 | 9.43 | 9.60 | 9.53 | -0.83% | 1,761,924 |
| Apr 17, 2025 | 9.58 | 9.75 | 9.56 | 9.68 | 9.61 | 0.52% | 1,196,642 |
| Apr 16, 2025 | 9.63 | 9.77 | 9.60 | 9.63 | 9.56 | -1.53% | 1,740,801 |
| Apr 15, 2025 | 9.68 | 9.84 | 9.67 | 9.78 | 9.71 | 3.38% | 2,661,145 |
| Apr 14, 2025 | 9.39 | 9.56 | 9.34 | 9.46 | 9.39 | 1.72% | 1,777,676 |
| Apr 11, 2025 | 9.06 | 9.37 | 8.98 | 9.30 | 9.23 | 2.20% | 2,131,908 |
| Apr 10, 2025 | 9.08 | 9.25 | 8.85 | 9.10 | 9.03 | -3.70% | 2,598,844 |
| Apr 9, 2025 | 8.54 | 9.86 | 8.43 | 9.45 | 9.38 | 12.77% | 5,803,300 |
| Apr 8, 2025 | 8.85 | 8.88 | 8.30 | 8.38 | 8.32 | 1.21% | 4,273,358 |
| Apr 7, 2025 | 8.22 | 8.95 | 8.01 | 8.28 | 8.22 | -1.08% | 8,264,478 |
| Apr 4, 2025 | 8.90 | 8.94 | 8.35 | 8.37 | 8.31 | -14.77% | 10,908,173 |
| Apr 3, 2025 | 9.86 | 9.98 | 9.80 | 9.82 | 9.74 | -1.41% | 1,957,327 |
| Apr 2, 2025 | 9.83 | 9.98 | 9.83 | 9.96 | 9.88 | -1.87% | 1,616,694 |
| Apr 1, 2025 | 9.93 | 10.25 | 9.89 | 10.15 | 10.07 | 3.47% | 2,231,981 |
| Mar 31, 2025 | 9.76 | 9.84 | 9.58 | 9.81 | 9.73 | -2.49% | 4,904,178 |
| Mar 28, 2025 | 10.25 | 10.27 | 10.04 | 10.06 | 9.98 | -3.18% | 3,817,023 |
| Mar 27, 2025 | 10.35 | 10.50 | 10.31 | 10.39 | 10.31 | -0.67% | 1,773,860 |
| Mar 26, 2025 | 10.50 | 10.56 | 10.40 | 10.46 | 10.38 | -1.60% | 1,571,400 |
| Mar 25, 2025 | 10.53 | 10.66 | 10.52 | 10.63 | 10.55 | 2.31% | 1,956,581 |
| Mar 24, 2025 | 10.54 | 10.59 | 10.29 | 10.39 | 10.31 | -1.52% | 2,097,982 |
| Mar 21, 2025 | 10.52 | 10.60 | 10.45 | 10.55 | 10.47 | 0.29% | 1,980,907 |
| Mar 20, 2025 | 10.47 | 10.58 | 10.45 | 10.52 | 10.44 | -2.23% | 1,914,189 |
| Mar 19, 2025 | 10.67 | 10.79 | 10.59 | 10.76 | 10.68 | 0.37% | 2,684,662 |
| Mar 18, 2025 | 10.61 | 10.75 | 10.52 | 10.72 | 10.64 | 1.13% | 2,659,337 |
| Mar 17, 2025 | 10.54 | 10.66 | 10.53 | 10.60 | 10.52 | -0.09% | 4,432,195 |
| Mar 14, 2025 | 10.49 | 10.61 | 10.37 | 10.61 | 10.53 | 4.12% | 9,880,926 |
| Mar 13, 2025 | 10.19 | 10.25 | 10.10 | 10.19 | 10.11 | -1.74% | 2,497,466 |
| Mar 12, 2025 | 10.20 | 10.44 | 10.10 | 10.37 | 10.29 | 4.69% | 6,534,541 |
| Mar 11, 2025 | 9.75 | 10.01 | 9.70 | 9.91 | 9.83 | 0.97% | 9,619,758 |
| Mar 10, 2025 | 9.99 | 10.08 | 9.56 | 9.81 | 9.73 | -8.66% | 15,896,272 |
| Mar 7, 2025 | 10.60 | 10.78 | 10.52 | 10.74 | 10.66 | 2.19% | 9,773,245 |
| Mar 6, 2025 | 10.48 | 10.67 | 10.46 | 10.51 | 10.43 | -2.73% | 15,033,787 |
| Mar 5, 2025 | 10.42 | 10.91 | 10.41 | 10.81 | 10.72 | 2.71% | 3,692,496 |
| Mar 4, 2025 | 10.06 | 10.65 | 10.02 | 10.52 | 10.44 | 3.34% | 6,080,277 |
| Mar 3, 2025 | 10.09 | 10.50 | 9.95 | 10.18 | 10.10 | 6.49% | 6,820,287 |
| Feb 28, 2025 | 9.48 | 9.63 | 9.35 | 9.56 | 9.49 | 4.25% | 5,008,924 |
| Feb 27, 2025 | 9.45 | 9.47 | 9.06 | 9.17 | 9.10 | 14.34% | 6,691,577 |
| Feb 26, 2025 | 8.04 | 8.13 | 8.01 | 8.02 | 7.96 | 1.01% | 3,676,961 |
| Feb 25, 2025 | 7.92 | 7.98 | 7.77 | 7.94 | 7.88 | 3.39% | 2,946,099 |
| Feb 24, 2025 | 7.84 | 7.84 | 7.68 | 7.68 | 7.62 | -0.65% | 3,035,343 |
| Feb 21, 2025 | 7.88 | 7.90 | 7.71 | 7.73 | 7.67 | -2.64% | 2,468,498 |
| Feb 20, 2025 | 8.05 | 8.13 | 7.86 | 7.94 | 7.88 | -3.17% | 6,896,246 |
| Feb 19, 2025 | 8.10 | 8.21 | 8.07 | 8.20 | 8.14 | -0.24% | 6,465,950 |
| Feb 18, 2025 | 8.07 | 8.30 | 8.04 | 8.22 | 8.16 | 4.58% | 8,380,907 |
| Feb 14, 2025 | 7.84 | 7.89 | 7.81 | 7.86 | 7.80 | 0.70% | 4,514,983 |