Skip to main content
logo
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
15.59
+0.06 (0.39%)
At close: May 19, 2026

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202615.4015.5615.3515.4115.41-1.72%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
Mar 31, 202614.9315.5014.8815.4215.355.83%4,423,388
Mar 30, 202614.7914.8014.4314.5714.51-1.22%2,956,782
Mar 27, 202615.0715.1114.7214.7514.69-4.56%3,746,717
Mar 26, 202615.4915.6515.3915.4615.39-4.01%4,352,475
Mar 25, 202616.1016.2615.8816.1016.032.74%2,795,808
Mar 24, 202615.6215.9315.4515.6715.60-3.03%2,637,898
Mar 23, 202616.3016.6516.0016.1616.094.43%3,409,609
Mar 20, 202616.1316.1715.4115.4815.41-4.00%2,518,832
Mar 19, 202615.8316.3015.7716.1216.05-3.88%2,496,697
Mar 18, 202616.8817.0116.7516.7716.70-0.30%2,185,081
Mar 17, 202616.8316.9416.7516.8216.751.14%2,668,451
Mar 16, 202616.4116.6616.4016.6316.561.74%2,564,646
Mar 13, 202616.8517.0016.1616.3516.27-5.74%4,496,467
Mar 12, 202617.6617.6816.9217.3417.27-1.64%2,993,234
Mar 11, 202617.4917.7417.3217.6317.55-1.23%2,435,982
Mar 10, 202617.7418.0417.5717.8517.775.93%2,122,253