Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
11.94
-0.28 (-2.29%)
Jun 10, 2025, 3:59 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 12.45 | 12.47 | 11.90 | 11.95 | 11.95 | -2.21% | 7,243,859 |
| Jun 9, 2025 | 12.07 | 12.30 | 12.07 | 12.22 | 12.22 | 0.66% | 12,371,415 |
| Jun 6, 2025 | 11.96 | 12.20 | 11.95 | 12.14 | 12.14 | 1.25% | 3,954,610 |
| Jun 5, 2025 | 12.15 | 12.19 | 11.92 | 11.99 | 11.99 | -1.72% | 3,906,048 |
| Jun 4, 2025 | 12.26 | 12.31 | 12.20 | 12.20 | 12.20 | -0.49% | 2,574,895 |
| Jun 3, 2025 | 12.13 | 12.29 | 12.11 | 12.26 | 12.26 | 2.42% | 4,091,760 |
| Jun 2, 2025 | 11.75 | 12.00 | 11.61 | 11.97 | 11.97 | 3.10% | 4,215,623 |
| May 30, 2025 | 11.73 | 11.78 | 11.61 | 11.61 | 11.61 | -0.21% | 4,998,136 |
| May 29, 2025 | 11.70 | 11.71 | 11.56 | 11.64 | 11.64 | -1.40% | 6,434,636 |
| May 28, 2025 | 11.73 | 11.88 | 11.66 | 11.80 | 11.80 | 0.17% | 6,867,325 |
| May 27, 2025 | 11.50 | 11.84 | 11.47 | 11.78 | 11.78 | 3.24% | 14,625,132 |
| May 23, 2025 | 11.27 | 11.45 | 11.27 | 11.41 | 11.41 | 0.97% | 3,749,353 |
| May 22, 2025 | 11.15 | 11.34 | 11.14 | 11.30 | 11.30 | 2.17% | 3,467,041 |
| May 21, 2025 | 11.15 | 11.21 | 11.02 | 11.06 | 11.06 | 0.55% | 3,023,587 |
| May 20, 2025 | 10.95 | 11.00 | 10.89 | 11.00 | 11.00 | 0.32% | 1,881,203 |
| May 19, 2025 | 10.81 | 11.00 | 10.81 | 10.97 | 10.97 | 1.62% | 2,144,988 |
| May 16, 2025 | 10.86 | 10.90 | 10.75 | 10.79 | 10.79 | -0.55% | 2,119,310 |
| May 15, 2025 | 10.83 | 10.95 | 10.77 | 10.85 | 10.85 | 1.97% | 2,531,543 |
| May 14, 2025 | 10.68 | 10.71 | 10.59 | 10.64 | 10.64 | -0.84% | 1,925,020 |
| May 13, 2025 | 10.53 | 10.79 | 10.50 | 10.73 | 10.73 | 2.98% | 6,498,205 |
| May 12, 2025 | 10.30 | 10.43 | 10.23 | 10.42 | 10.42 | -0.95% | 2,555,258 |
| May 9, 2025 | 10.60 | 10.61 | 10.50 | 10.52 | 10.52 | -0.66% | 4,487,459 |
| May 8, 2025 | 10.52 | 10.77 | 10.44 | 10.59 | 10.59 | 3.12% | 12,122,608 |
| May 7, 2025 | 10.35 | 10.37 | 10.22 | 10.27 | 10.27 | -1.25% | 5,460,166 |
| May 6, 2025 | 10.41 | 10.55 | 10.37 | 10.40 | 10.40 | -0.10% | 10,321,944 |
| May 5, 2025 | 10.50 | 10.55 | 10.32 | 10.41 | 10.41 | -0.10% | 6,398,503 |
| May 2, 2025 | 10.38 | 10.55 | 10.37 | 10.42 | 10.42 | 1.36% | 9,694,311 |
| May 1, 2025 | 10.28 | 10.32 | 10.19 | 10.28 | 10.28 | 0.78% | 1,186,549 |
| Apr 30, 2025 | 10.00 | 10.23 | 9.96 | 10.20 | 10.20 | -0.49% | 1,306,742 |
| Apr 29, 2025 | 10.25 | 10.29 | 10.19 | 10.25 | 10.25 | -0.29% | 1,505,980 |
| 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 |