Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
7.73
-0.20 (-2.52%)
Feb 21, 2025, 3:59 PM EST
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 7.03 | 7.08 | 6.98 | 7.07 | 7.07 | 2.54% | 4,620,478 |
| Jan 15, 2025 | 6.88 | 6.90 | 6.80 | 6.89 | 6.89 | - | 2,408,821 |
| Jan 14, 2025 | 6.95 | 6.97 | 6.82 | 6.89 | 6.89 | - | 2,676,429 |
| Jan 13, 2025 | 6.84 | 6.91 | 6.81 | 6.89 | 6.89 | -2.27% | 3,152,606 |
| Jan 10, 2025 | 7.12 | 7.12 | 7.03 | 7.05 | 7.05 | -0.98% | 3,310,800 |
| Jan 8, 2025 | 7.12 | 7.15 | 7.07 | 7.12 | 7.12 | -0.28% | 2,702,389 |
| Jan 7, 2025 | 7.20 | 7.21 | 7.11 | 7.14 | 7.14 | 1.49% | 2,424,370 |
| Jan 6, 2025 | 7.17 | 7.19 | 7.02 | 7.04 | 7.04 | -3.23% | 3,194,466 |
| Jan 3, 2025 | 7.25 | 7.30 | 7.23 | 7.27 | 7.27 | 0.14% | 1,755,306 |
| Jan 2, 2025 | 7.27 | 7.31 | 7.21 | 7.26 | 7.26 | 2.05% | 4,407,911 |
| Dec 31, 2024 | 7.15 | 7.23 | 7.11 | 7.11 | 7.11 | -1.47% | 904,564 |
| Dec 30, 2024 | 7.20 | 7.25 | 7.17 | 7.22 | 7.22 | -1.23% | 1,872,465 |
| Dec 27, 2024 | 7.30 | 7.34 | 7.28 | 7.31 | 7.31 | -0.81% | 1,149,898 |
| Dec 26, 2024 | 7.27 | 7.39 | 7.25 | 7.37 | 7.37 | 0.68% | 1,336,058 |
| Dec 24, 2024 | 7.31 | 7.39 | 7.30 | 7.32 | 7.32 | -0.14% | 571,600 |
| Dec 23, 2024 | 7.27 | 7.36 | 7.20 | 7.33 | 7.33 | 0.83% | 1,807,642 |
| 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 | - | 1,347,691 |
| Dec 16, 2024 | 7.35 | 7.47 | 7.32 | 7.38 | 7.38 | 1.86% | 1,711,991 |
| Dec 13, 2024 | 7.30 | 7.32 | 7.21 | 7.25 | 7.25 | -0.48% | 1,102,563 |
| 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% | 1,690,052 |
| Dec 10, 2024 | 7.30 | 7.36 | 7.23 | 7.24 | 7.24 | -2.82% | 1,714,597 |
| 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% | 1,939,452 |
| Dec 5, 2024 | 7.54 | 7.62 | 7.53 | 7.54 | 7.54 | -0.66% | 1,628,474 |
| 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% | 8,824,766 |
| Dec 2, 2024 | 7.17 | 7.29 | 7.14 | 7.25 | 7.25 | 2.26% | 3,420,376 |
| Nov 29, 2024 | 7.00 | 7.12 | 7.00 | 7.09 | 7.09 | 3.35% | 1,825,053 |
| Nov 27, 2024 | 6.92 | 6.96 | 6.83 | 6.86 | 6.86 | 0.59% | 3,065,358 |
| Nov 26, 2024 | 6.75 | 6.87 | 6.72 | 6.82 | 6.82 | -0.15% | 3,778,497 |
| 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% | 2,817,575 |
| 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% | 2,794,675 |
| 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 |