Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
15.94
-0.18 (-1.14%)
Sep 29, 2025, 2:20 PM EDT

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202516.1716.2515.8815.92--1.27%1,313,303
Sep 26, 202516.1416.1615.9916.1216.121.26%4,749,834
Sep 25, 202515.7315.9615.6415.9215.92-0.62%9,911,685
Sep 24, 202515.9116.0915.8216.0216.02-0.50%27,341,246
Sep 23, 202515.8716.1215.8616.1016.101.83%20,146,697
Sep 22, 202515.7315.8315.6815.8115.810.64%3,047,569
Sep 19, 202515.6215.7415.5715.7115.711.81%1,922,453
Sep 18, 202515.4115.5215.3815.4315.43-0.06%1,691,901
Sep 17, 202515.6315.6615.3615.4415.44-1.66%2,628,989
Sep 16, 202515.6415.7115.5515.7015.70-0.63%1,810,788
Sep 15, 202515.7715.8315.7015.8015.802.07%1,641,904
Sep 12, 202515.4715.5515.4215.4815.48-7,181,155
Sep 11, 202515.2615.5315.2415.4815.483.13%6,823,564
Sep 10, 202515.0815.1114.9715.0115.010.47%3,515,768
Sep 9, 202514.8415.0014.6614.9414.940.13%5,961,750
Sep 8, 202514.8714.9714.8414.9214.920.74%2,564,565
Sep 5, 202514.8214.8414.6014.8114.811.65%2,708,328
Sep 4, 202514.5214.5914.4614.5714.57-0.41%2,513,124
Sep 3, 202514.5214.7314.4814.6314.631.11%1,680,142
Sep 2, 202514.3814.5214.3314.4714.470.14%2,280,184
Aug 29, 202514.6014.6214.4214.4514.450.70%3,377,358
Aug 28, 202514.4414.5514.3014.3514.350.35%4,828,257
Aug 27, 202514.3314.3714.2414.3014.30-0.69%2,115,861
Aug 26, 202514.2914.4614.2814.4014.401.12%1,804,953
Aug 25, 202514.2514.3214.1914.2414.24-1,373,442
Aug 22, 202514.0714.2814.0514.2414.241.42%1,303,126
Aug 21, 202513.9514.0813.9114.0414.041.37%1,345,954
Aug 20, 202514.2414.2713.8213.8513.85-3.55%3,036,375
Aug 19, 202514.4514.4814.3414.3614.36-2.84%1,608,794
Aug 18, 202514.7114.8414.6414.7814.780.48%1,391,035
Aug 15, 202514.7514.8314.6614.7114.71-2.78%3,752,066
Aug 14, 202515.0815.1615.0315.1315.131.75%1,666,374
Aug 13, 202515.0015.0014.7814.8714.87-0.27%1,278,463
Aug 12, 202514.8214.9514.7214.9114.912.06%2,391,662
Aug 11, 202514.5514.7214.5214.6114.610.07%1,638,550
Aug 8, 202514.5714.6714.4814.6014.540.20%1,410,009
Aug 7, 202514.6614.7014.5214.5714.51-0.87%1,891,510
Aug 6, 202514.5114.7314.4714.7014.641.65%1,433,370
Aug 5, 202514.5514.5614.3214.4614.40-0.75%1,288,936
Aug 4, 202514.5714.6014.4514.5714.511.95%1,863,000
Aug 1, 202514.0114.3213.8414.2914.231.28%2,743,443
Jul 31, 202514.4914.4914.0414.1114.056.89%4,125,129
Jul 30, 202513.3913.4013.0613.2013.15-1.86%4,181,091
Jul 29, 202513.4513.5513.4013.4513.401.74%3,730,313
Jul 28, 202513.3913.4013.2013.2213.17-0.68%2,357,868
Jul 25, 202513.3213.3613.2513.3113.26-1.41%3,286,721
Jul 24, 202513.5613.5813.4213.5013.45-1.17%2,113,764
Jul 23, 202513.4013.6713.3913.6613.611.86%2,378,749
Jul 22, 202513.4713.4813.2113.4113.36-1.32%2,723,256
Jul 21, 202513.6013.6913.5213.5913.54-0.59%2,348,465