Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
16.93
+0.61 (3.74%)
Feb 6, 2026, 1:27 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202616.6616.9416.6216.91-3.62%320,145
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
Jan 26, 202617.1717.2917.1017.2617.260.23%3,762,626
Jan 23, 202617.2017.2717.0617.2217.220.94%4,277,344
Jan 22, 202617.2417.2416.8617.0617.060.24%3,905,270
Jan 21, 202617.1917.3916.9917.0217.02-1.68%18,993,774
Jan 20, 202617.1717.5217.1417.3117.31-1.03%30,554,362
Jan 16, 202617.4317.5117.2117.4917.491.39%3,753,058
Jan 15, 202617.1817.3317.0917.2517.25-0.98%2,664,709
Jan 14, 202617.3917.4517.2317.4217.42-1.41%2,096,513
Jan 13, 202617.5817.7617.4917.6717.670.40%3,292,932
Jan 12, 202617.6717.7417.5017.6017.60-0.85%3,730,627
Jan 9, 202617.3917.7517.3317.7517.752.25%2,935,149
Jan 8, 202617.2317.3817.1217.3617.361.34%2,540,797
Jan 7, 202617.2117.2417.0717.1317.130.41%2,711,463
Jan 6, 202617.0617.1316.8017.0617.060.89%3,300,973
Jan 5, 202616.7416.9216.6716.9116.913.81%2,816,732
Jan 2, 202616.1916.3116.0616.2916.293.63%2,689,948
Dec 31, 202515.7515.7615.2415.7215.720.32%2,118,359
Dec 30, 202515.6015.7215.5815.6715.670.64%1,948,614
Dec 29, 202515.5215.5915.4515.5715.57-1.46%1,395,610
Dec 26, 202515.7815.8615.6115.8015.800.83%1,078,675
Dec 24, 202515.8615.9015.6115.6715.67-0.63%856,360
Dec 23, 202515.6615.8015.6615.7715.770.51%1,710,159
Dec 22, 202515.6015.7315.4815.6915.69-0.88%2,148,131
Dec 19, 202515.7115.9115.7115.8315.833.08%2,767,234
Dec 18, 202515.1615.5015.1515.3615.362.79%2,597,511
Dec 17, 202515.1415.1814.7614.9414.94-2,668,729
Dec 16, 202514.7114.9514.7014.9414.940.81%1,586,829
Dec 15, 202514.9515.0514.6114.8214.820.34%2,450,976
Dec 12, 202514.9614.9914.7414.7714.77-0.54%1,438,598
Dec 11, 202514.8915.0114.8214.8514.85-0.87%1,279,983
Dec 10, 202514.9215.0314.7614.9814.981.01%4,548,547
Dec 9, 202514.9215.0114.8014.8314.83-1.79%2,707,566
Dec 8, 202514.9015.1414.7715.1015.103.64%3,418,498
Dec 5, 202514.7714.8014.4114.5714.57-0.14%1,228,400
Dec 4, 202514.4714.7714.4614.5914.591.04%3,852,531
Dec 3, 202514.0414.4813.9114.4414.444.26%4,408,326
Dec 2, 202513.8814.0013.8113.8513.85-0.07%3,194,107
Dec 1, 202513.9814.0513.7513.8613.86-1.63%3,558,532
Nov 28, 202514.2614.2814.0814.0914.090.50%6,682,290
Nov 26, 202514.0614.1013.9514.0214.020.86%2,530,213
Nov 25, 202513.6714.0013.5013.9013.903.89%2,956,351