Rolls-Royce Holdings plc (RYCEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.8700 | 4.9900 | 4.8450 | 4.8850 | 4.8850 | 151,488 |
| 18 Apr 2024 | 5.0000 | 5.0400 | 4.9500 | 4.9600 | 4.9600 | 140,500 |
| 17 Apr 2024 | 5.1000 | 5.1000 | 4.9600 | 5.0100 | 5.0100 | 155,800 |
| 16 Apr 2024 | 5.0200 | 5.0200 | 4.9400 | 4.9400 | 4.9400 | 284,200 |
| 15 Apr 2024 | 5.1200 | 5.1600 | 5.0000 | 5.0100 | 5.0100 | 255,600 |
| 12 Apr 2024 | 5.1000 | 5.1000 | 4.9600 | 4.9700 | 4.9700 | 99,400 |
| 11 Apr 2024 | 5.0900 | 5.1100 | 4.9700 | 5.1100 | 5.1100 | 124,500 |
| 10 Apr 2024 | 5.1000 | 5.1700 | 5.0900 | 5.1100 | 5.1100 | 30,200 |
| 09 Apr 2024 | 5.2500 | 5.2700 | 5.1900 | 5.2700 | 5.2700 | 48,700 |
| 08 Apr 2024 | 5.4000 | 5.4600 | 5.4000 | 5.4000 | 5.4000 | 56,900 |
| 05 Apr 2024 | 5.2400 | 5.3500 | 5.2400 | 5.3300 | 5.3300 | 17,400 |
| 04 Apr 2024 | 5.2900 | 5.3500 | 5.0800 | 5.2100 | 5.2100 | 150,200 |
| 03 Apr 2024 | 5.2600 | 5.4000 | 5.2600 | 5.3500 | 5.3500 | 61,000 |
| 02 Apr 2024 | 5.2400 | 5.2700 | 5.1800 | 5.2600 | 5.2600 | 108,100 |
| 01 Apr 2024 | 5.3000 | 5.4300 | 5.3000 | 5.4100 | 5.4100 | 51,600 |
| 28 Mar 2024 | 5.4300 | 5.4300 | 5.3800 | 5.3800 | 5.3800 | 28,800 |
| 27 Mar 2024 | 5.4400 | 5.4400 | 5.3200 | 5.3600 | 5.3600 | 38,100 |
| 26 Mar 2024 | 5.3600 | 5.4300 | 5.3400 | 5.4000 | 5.4000 | 67,400 |
| 25 Mar 2024 | 5.3200 | 5.3500 | 5.2900 | 5.3200 | 5.3200 | 54,400 |
| 22 Mar 2024 | 5.3100 | 5.3600 | 5.2800 | 5.3200 | 5.3200 | 251,100 |
| 21 Mar 2024 | 5.3000 | 5.3600 | 5.3000 | 5.3100 | 5.3100 | 230,500 |
| 20 Mar 2024 | 5.0700 | 5.2500 | 5.0700 | 5.2500 | 5.2500 | 297,000 |
| 19 Mar 2024 | 5.0000 | 5.1200 | 4.9900 | 5.1100 | 5.1100 | 298,300 |
| 18 Mar 2024 | 5.0100 | 5.0200 | 4.9600 | 4.9700 | 4.9700 | 24,500 |
| 15 Mar 2024 | 4.9400 | 5.0300 | 4.9400 | 5.0300 | 5.0300 | 60,300 |
| 14 Mar 2024 | 5.0000 | 5.0300 | 4.9500 | 4.9700 | 4.9700 | 98,200 |
| 13 Mar 2024 | 5.0300 | 5.0800 | 4.9500 | 5.0600 | 5.0600 | 127,800 |
| 12 Mar 2024 | 4.9700 | 5.0400 | 4.9200 | 5.0300 | 5.0300 | 31,400 |
| 11 Mar 2024 | 4.9500 | 4.9500 | 4.8500 | 4.9400 | 4.9400 | 35,400 |
| 08 Mar 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9700 | 4.9700 | 59,600 |
| 07 Mar 2024 | 4.8800 | 5.0100 | 4.8800 | 5.0000 | 5.0000 | 90,000 |
| 06 Mar 2024 | 4.7700 | 4.8600 | 4.7700 | 4.8100 | 4.8100 | 49,500 |
| 05 Mar 2024 | 4.7700 | 4.7700 | 4.7200 | 4.7400 | 4.7400 | 42,200 |
| 04 Mar 2024 | 4.7700 | 4.7900 | 4.7400 | 4.7700 | 4.7700 | 79,600 |
| 01 Mar 2024 | 4.6700 | 4.7600 | 4.6700 | 4.7400 | 4.7400 | 27,300 |
| 29 Feb 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6700 | 4.6700 | 22,800 |
| 28 Feb 2024 | 4.5900 | 4.7200 | 4.5900 | 4.7100 | 4.7100 | 369,200 |
| 27 Feb 2024 | 4.5500 | 4.5600 | 4.5200 | 4.5500 | 4.5500 | 97,200 |
| 26 Feb 2024 | 4.5100 | 4.6000 | 4.5100 | 4.5700 | 4.5700 | 62,000 |
| 23 Feb 2024 | 4.5400 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 234,700 |
| 22 Feb 2024 | 4.5800 | 4.6000 | 4.4500 | 4.4800 | 4.4800 | 598,900 |
| 21 Feb 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 60,400 |
| 20 Feb 2024 | 4.1800 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 41,500 |
| 16 Feb 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0600 | 4.0600 | 277,000 |
| 15 Feb 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 78,500 |
| 14 Feb 2024 | 3.9100 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 43,400 |
| 13 Feb 2024 | 3.8900 | 3.8900 | 3.7900 | 3.8700 | 3.8700 | 63,200 |
| 12 Feb 2024 | 3.9500 | 3.9500 | 3.8600 | 3.9100 | 3.9100 | 57,000 |
| 09 Feb 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0500 | 4.0500 | 81,100 |
| 08 Feb 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0200 | 4.0200 | 2,069,800 |
| 07 Feb 2024 | 4.1000 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 9,395,800 |
| 06 Feb 2024 | 4.0100 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 51,300 |
| 05 Feb 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8900 | 3.8900 | 18,100 |
| 02 Feb 2024 | 3.8300 | 3.9100 | 3.8300 | 3.9000 | 3.9000 | 70,400 |
| 01 Feb 2024 | 3.8600 | 3.8600 | 3.7900 | 3.7900 | 3.7900 | 43,800 |
| 31 Jan 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 9,300 |
| 30 Jan 2024 | 3.9000 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | 49,700 |
| 29 Jan 2024 | 3.8500 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 48,400 |
| 26 Jan 2024 | 3.9300 | 3.9500 | 3.8400 | 3.8500 | 3.8500 | 9,300 |
| 25 Jan 2024 | 3.9800 | 3.9800 | 3.8800 | 3.9000 | 3.9000 | 121,800 |
| 24 Jan 2024 | 3.9200 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 37,200 |
| 23 Jan 2024 | 3.8600 | 3.8900 | 3.8200 | 3.8200 | 3.8200 | 14,000 |
| 22 Jan 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 60,900 |
| 19 Jan 2024 | 3.8700 | 3.8900 | 3.8300 | 3.8700 | 3.8700 | 44,000 |
| 18 Jan 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 49,200 |
| 17 Jan 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7900 | 3.7900 | 19,400 |
| 16 Jan 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7500 | 3.7500 | 87,200 |
| 12 Jan 2024 | 3.9100 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 26,900 |
| 11 Jan 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8100 | 3.8100 | 17,300 |
| 10 Jan 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 73,800 |
| 09 Jan 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9200 | 3.9200 | 59,900 |
| 08 Jan 2024 | 3.8700 | 3.9100 | 3.8700 | 3.9000 | 3.9000 | 56,100 |
| 05 Jan 2024 | 3.7500 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 155,300 |
| 04 Jan 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7700 | 3.7700 | 21,900 |
| 03 Jan 2024 | 3.7500 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 30,700 |
| 02 Jan 2024 | 3.7600 | 3.8300 | 3.7500 | 3.8000 | 3.8000 | 82,100 |
| 29 Dec 2023 | 3.7200 | 3.8400 | 3.7200 | 3.8100 | 3.8100 | 17,800 |
| 28 Dec 2023 | 3.8300 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 16,100 |
| 27 Dec 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 25,100 |
| 26 Dec 2023 | 3.8200 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | 54,400 |
| 22 Dec 2023 | 3.9200 | 3.9200 | 3.8200 | 3.8300 | 3.8300 | 38,700 |
| 21 Dec 2023 | 3.7500 | 3.8300 | 3.7500 | 3.8200 | 3.8200 | 28,100 |
| 20 Dec 2023 | 3.7000 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 77,900 |
| 19 Dec 2023 | 3.7400 | 3.8000 | 3.7400 | 3.7700 | 3.7700 | 31,300 |
| 18 Dec 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 83,600 |
| 15 Dec 2023 | 3.7000 | 3.7500 | 3.6600 | 3.6900 | 3.6900 | 45,900 |
| 14 Dec 2023 | 3.9400 | 3.9500 | 3.8200 | 3.8500 | 3.8500 | 682,400 |
| 13 Dec 2023 | 3.8300 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 77,700 |
| 12 Dec 2023 | 3.7700 | 3.8600 | 3.7700 | 3.8400 | 3.8400 | 1,378,300 |
| 11 Dec 2023 | 3.7500 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 2,137,700 |
| 08 Dec 2023 | 3.6400 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 27,600 |
| 07 Dec 2023 | 3.5900 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 38,100 |
| 06 Dec 2023 | 3.6600 | 3.6600 | 3.5900 | 3.6300 | 3.6300 | 98,300 |
| 05 Dec 2023 | 3.6400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 344,500 |
| 04 Dec 2023 | 3.4600 | 3.6400 | 3.4600 | 3.6400 | 3.6400 | 144,700 |
| 01 Dec 2023 | 3.4900 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 53,100 |
| 30 Nov 2023 | 3.4200 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 100,700 |
| 29 Nov 2023 | 3.3100 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 116,100 |
| 28 Nov 2023 | 3.1700 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 76,300 |
| 27 Nov 2023 | 2.9900 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 42,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.