Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
16.80
+0.31 (1.88%)
Jun 11, 2026, 12:24 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202616.6416.8516.6216.83-2.06%354,236
Jun 10, 202616.7016.8016.4216.4916.49-0.54%2,929,494
Jun 9, 202617.0917.1416.2516.5816.58-0.90%3,151,160
Jun 8, 202616.8516.9016.7016.7316.73-0.24%1,269,704
Jun 5, 202617.0317.0616.6116.7716.77-1.53%1,590,470
Jun 4, 202616.9917.1016.9417.0317.030.83%1,148,353
Jun 3, 202617.0217.1116.8316.8916.89-1.69%1,776,663
Jun 2, 202617.2017.3517.1017.1817.180.64%3,097,548
Jun 1, 202617.2817.3516.9217.0717.07-4.90%2,595,448
May 29, 202617.9618.1517.8417.9517.951.24%3,166,719
May 28, 202617.4317.7917.4117.7317.732.31%2,138,713
May 27, 202617.4217.4917.2217.3317.331.94%1,836,551
May 26, 202617.1017.2416.9517.0017.001.49%2,909,534
May 22, 202616.8116.8616.5516.7516.752.01%1,770,953
May 21, 202616.2516.5716.2216.4216.42-0.61%3,324,870
May 20, 202616.0416.5515.9916.5216.525.97%3,113,179
May 19, 202615.6715.7515.5515.5915.590.39%2,005,113
May 18, 202615.7415.8315.4215.5315.531.77%2,610,843
May 15, 202615.4115.4815.2215.2615.26-4.68%2,103,041
May 14, 202616.2716.3115.9616.0116.01-2.14%3,190,251
May 13, 202616.1816.4816.1616.3616.360.49%2,601,162
May 12, 202616.1616.3016.0816.2816.28-2.51%2,613,236
May 11, 202616.5516.8316.4716.7016.70-0.54%2,287,383
May 8, 202616.9617.0416.6416.7916.79-0.80%1,797,964
May 7, 202617.4017.5216.8816.9316.93-2.79%2,438,083
May 6, 202617.2617.5817.2617.4117.416.29%2,254,400
May 5, 202616.2616.4116.1216.3816.381.49%2,031,566
May 4, 202616.2316.3416.0216.1416.14-1.22%1,691,511
May 1, 202616.1216.4816.0616.3416.341.24%6,959,850
Apr 30, 202616.2516.2715.8416.1416.148.47%4,863,190
Apr 29, 202615.1515.1914.8514.8814.88-3.50%5,547,060
Apr 28, 202615.2315.4515.2215.4215.42-0.58%1,997,100
Apr 27, 202615.5615.6415.3715.5115.510.65%2,164,313
Apr 24, 202615.4015.5615.3515.4115.41-1.30%1,461,344
Apr 23, 202615.3415.9415.2915.6815.610.06%3,714,832
Apr 22, 202615.6815.7615.4715.6715.60-0.89%5,619,182
Apr 21, 202616.4416.5715.6015.8115.74-8.77%5,981,132
Apr 20, 202617.3917.4617.1217.3317.26-3.72%3,881,949
Apr 17, 202618.0018.1517.7818.0017.925.08%3,640,066
Apr 16, 202617.2617.2716.7917.1317.06-2.11%2,759,168
Apr 15, 202617.6617.6817.4917.5017.42-1.99%2,617,917
Apr 14, 202617.8318.0017.7817.8617.782.91%3,797,114
Apr 13, 202616.9817.4016.9717.3517.271.17%2,238,162
Apr 10, 202617.3317.3517.0017.1517.08-1.32%2,068,697
Apr 9, 202617.1717.4317.0317.3817.300.81%1,906,795
Apr 8, 202617.0417.2816.7817.2417.1711.37%13,065,206
Apr 7, 202615.3115.4915.1215.4815.41-2.89%5,914,871
Apr 6, 202615.8015.9515.7515.9415.871.01%2,505,737
Apr 2, 202615.5716.1115.5715.7815.71-2.83%5,835,831
Apr 1, 202616.2216.3416.0916.2416.175.32%3,999,683