Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
17.24
+1.76 (11.37%)
At close: Apr 8, 2026

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.0417.2816.7817.2417.2411.37%13,065,206
Apr 7, 202615.3115.4915.1215.4815.48-2.89%5,914,871
Apr 6, 202615.8015.9515.7515.9415.941.01%2,505,737
Apr 2, 202615.5716.1115.5715.7815.78-2.83%5,835,831
Apr 1, 202616.2216.3416.0916.2416.245.32%3,999,683
Mar 31, 202614.9315.5014.8815.4215.425.83%4,423,388
Mar 30, 202614.7914.8014.4314.5714.57-1.22%2,956,782
Mar 27, 202615.0715.1114.7214.7514.75-4.56%3,746,530
Mar 26, 202615.4915.6515.3915.4615.46-4.01%4,352,475
Mar 25, 202616.1016.2615.8816.1016.102.74%2,795,808
Mar 24, 202615.6215.9315.4515.6715.67-3.03%2,637,898
Mar 23, 202616.3016.6516.0016.1616.164.43%3,409,256
Mar 20, 202616.1316.1715.4115.4815.48-4.00%2,518,832
Mar 19, 202615.8316.3015.7716.1216.12-3.88%2,496,697
Mar 18, 202616.8817.0116.7516.7716.77-0.30%2,185,081
Mar 17, 202616.8316.9416.7516.8216.821.14%2,668,451
Mar 16, 202616.4116.6616.4016.6316.631.74%2,564,646
Mar 13, 202616.8517.0016.1616.3516.35-5.74%4,496,467
Mar 12, 202617.6617.6816.9217.3417.34-1.64%2,993,234
Mar 11, 202617.4917.7417.3217.6317.63-1.23%2,435,982
Mar 10, 202617.7418.0417.5717.8517.855.93%2,122,253
Mar 9, 202616.5417.1016.3916.8516.85-1.46%4,676,390
Mar 6, 202617.1017.3116.9917.1017.10-1.78%3,378,706
Mar 5, 202618.1418.1917.2517.4117.41-6.07%4,077,437
Mar 4, 202618.1718.5718.1018.5418.544.95%2,872,769
Mar 3, 202617.4017.7916.9817.6617.66-3.86%4,280,472
Mar 2, 202617.6918.6017.6418.3718.37-1.34%7,501,145
Feb 27, 202618.4518.6818.1018.6218.620.38%6,083,593
Feb 26, 202618.9318.9818.4518.5518.551.98%2,817,264
Feb 25, 202617.9318.2617.8618.1918.191.51%3,377,926
Feb 24, 202617.8718.0817.7817.9217.92-1.05%2,689,392
Feb 23, 202618.1818.2917.9518.1118.11-1.58%7,123,469
Feb 20, 202618.1718.4218.1618.4018.401.77%2,356,166
Feb 19, 202617.8118.0817.7718.0818.080.28%1,834,821
Feb 18, 202618.0318.2418.0018.0318.032.44%3,989,424
Feb 17, 202617.4917.8417.4117.6017.60-0.11%2,577,977
Feb 13, 202617.5217.6517.3817.6217.623.59%3,099,529
Feb 12, 202617.2617.3516.8117.0117.01-1.39%3,856,979
Feb 11, 202617.3517.4117.0117.2517.250.64%3,503,154
Feb 10, 202617.4217.4817.1217.1417.14-3.49%3,215,354
Feb 9, 202617.2317.7717.1517.7617.764.84%4,921,643
Feb 6, 202616.6716.9916.6016.9416.943.80%4,196,013
Feb 5, 202616.6316.7916.3116.3216.32-4.00%4,851,932
Feb 4, 202617.3317.3416.7517.0017.00-0.73%4,351,324
Feb 3, 202617.2317.2517.0217.1317.130.26%3,586,347
Feb 2, 202616.9517.0916.9017.0817.081.55%3,305,549
Jan 30, 202616.8216.9216.6916.8216.82-0.59%4,676,886
Jan 29, 202617.0417.0916.5616.9216.920.42%4,264,002
Jan 28, 202617.0517.0516.7616.8516.85-2.32%4,027,111
Jan 27, 202617.2517.4317.1417.2517.25-0.06%4,944,145