Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
10.44
-0.11 (-1.08%)
May 12, 2025, 3:51 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.45 | 10.49 | 10.21 | 10.44 | 10.44 | -1.08% | 39,248 |
| May 9, 2025 | 10.70 | 10.70 | 10.42 | 10.55 | 10.55 | -1.22% | 38,309 |
| May 8, 2025 | 10.66 | 10.84 | 10.41 | 10.68 | 10.68 | 4.85% | 48,556 |
| May 7, 2025 | 10.37 | 10.39 | 10.17 | 10.19 | 10.19 | -2.29% | 26,550 |
| May 6, 2025 | 10.45 | 10.50 | 9.91 | 10.43 | 10.43 | 0.24% | 66,624 |
| May 5, 2025 | 10.45 | 10.69 | 10.30 | 10.40 | 10.40 | 0.48% | 89,042 |
| May 2, 2025 | 10.15 | 10.46 | 10.15 | 10.35 | 10.35 | 2.24% | 43,949 |
| May 1, 2025 | 9.85 | 10.23 | 9.85 | 10.12 | 10.12 | 1.23% | 24,850 |
| Apr 30, 2025 | 10.03 | 10.03 | 9.85 | 10.00 | 10.00 | -1.19% | 22,806 |
| Apr 29, 2025 | 10.29 | 10.29 | 10.08 | 10.12 | 10.12 | -0.02% | 44,114 |
| Apr 28, 2025 | 10.22 | 10.29 | 10.06 | 10.12 | 10.12 | -0.37% | 21,672 |
| Apr 25, 2025 | 9.55 | 10.16 | 9.55 | 10.16 | 10.16 | 3.25% | 18,253 |
| Apr 24, 2025 | 9.56 | 9.84 | 9.50 | 9.84 | 9.84 | - | 10,356 |
| Apr 23, 2025 | 9.55 | 10.00 | 9.50 | 9.84 | 9.84 | 4.26% | 46,647 |
| Apr 22, 2025 | 9.60 | 9.70 | 9.30 | 9.44 | 9.44 | 1.40% | 155,882 |
| Apr 21, 2025 | 9.75 | 9.75 | 9.24 | 9.31 | 9.23 | -0.53% | 35,162 |
| Apr 17, 2025 | 9.38 | 9.55 | 9.16 | 9.36 | 9.28 | -0.27% | 63,758 |
| Apr 16, 2025 | 9.60 | 9.60 | 9.38 | 9.38 | 9.30 | -2.69% | 27,529 |
| Apr 15, 2025 | 9.35 | 9.81 | 9.35 | 9.64 | 9.56 | 3.61% | 28,492 |
| Apr 14, 2025 | 9.38 | 9.47 | 9.25 | 9.31 | 9.23 | 2.04% | 25,911 |
| Apr 11, 2025 | 9.01 | 9.30 | 8.90 | 9.12 | 9.04 | 1.33% | 81,386 |
| Apr 10, 2025 | 9.13 | 9.16 | 8.77 | 9.00 | 8.92 | -3.23% | 39,168 |
| Apr 9, 2025 | 8.52 | 9.39 | 8.34 | 9.30 | 9.22 | 11.24% | 109,863 |
| Apr 8, 2025 | 8.50 | 8.84 | 8.36 | 8.36 | 8.29 | 2.58% | 95,961 |
| Apr 7, 2025 | 8.30 | 8.88 | 8.00 | 8.15 | 8.08 | -1.21% | 306,029 |
| Apr 4, 2025 | 8.86 | 8.88 | 8.25 | 8.25 | 8.18 | -15.60% | 212,170 |
| Apr 3, 2025 | 9.50 | 9.88 | 9.50 | 9.78 | 9.69 | 0.01% | 58,435 |
| Apr 2, 2025 | 9.87 | 9.97 | 9.76 | 9.77 | 9.69 | -2.75% | 29,286 |
| Apr 1, 2025 | 9.51 | 10.16 | 9.40 | 10.05 | 9.97 | 3.72% | 28,326 |
| Mar 31, 2025 | 9.40 | 9.74 | 9.40 | 9.69 | 9.61 | -2.32% | 81,043 |
| Mar 28, 2025 | 10.10 | 10.10 | 9.89 | 9.92 | 9.84 | -2.27% | 112,016 |
| Mar 27, 2025 | 10.22 | 10.30 | 10.05 | 10.15 | 10.06 | -1.11% | 67,678 |
| Mar 26, 2025 | 10.45 | 10.45 | 10.20 | 10.26 | 10.18 | -0.35% | 42,294 |
| Mar 25, 2025 | 10.30 | 10.48 | 10.05 | 10.30 | 10.21 | 1.16% | 27,075 |
| Mar 24, 2025 | 10.20 | 10.49 | 10.13 | 10.18 | 10.10 | -1.95% | 33,591 |
| Mar 21, 2025 | 10.45 | 10.45 | 10.18 | 10.38 | 10.30 | 0.33% | 42,065 |
| Mar 20, 2025 | 10.37 | 10.38 | 10.26 | 10.35 | 10.26 | -2.93% | 179,198 |
| Mar 19, 2025 | 10.61 | 10.66 | 10.40 | 10.66 | 10.57 | 1.06% | 54,313 |
| Mar 18, 2025 | 10.44 | 10.59 | 10.36 | 10.55 | 10.46 | 1.05% | 120,141 |
| Mar 17, 2025 | 10.50 | 10.50 | 10.36 | 10.44 | 10.35 | 0.38% | 86,140 |
| Mar 14, 2025 | 10.13 | 10.42 | 10.11 | 10.40 | 10.31 | 3.45% | 35,247 |
| Mar 13, 2025 | 10.08 | 10.12 | 9.78 | 10.05 | 9.97 | -0.76% | 89,210 |
| Mar 12, 2025 | 9.80 | 10.21 | 9.80 | 10.13 | 10.04 | 3.64% | 89,061 |
| Mar 11, 2025 | 9.35 | 9.79 | 9.35 | 9.77 | 9.69 | 2.88% | 73,665 |
| Mar 10, 2025 | 9.45 | 9.90 | 9.33 | 9.50 | 9.42 | -9.99% | 102,883 |
| Mar 7, 2025 | 10.35 | 10.61 | 10.27 | 10.55 | 10.47 | 1.97% | 36,157 |
| Mar 6, 2025 | 10.45 | 10.50 | 10.30 | 10.35 | 10.26 | -3.00% | 127,126 |
| Mar 5, 2025 | 10.39 | 10.70 | 9.80 | 10.67 | 10.58 | 2.30% | 64,751 |
| Mar 4, 2025 | 10.07 | 10.50 | 9.79 | 10.43 | 10.34 | 2.92% | 93,792 |
| Mar 3, 2025 | 9.80 | 10.20 | 9.80 | 10.13 | 10.05 | 6.88% | 124,253 |