Rolls-Royce Holdings plc (RYCEF)
OTCMKTS
· Delayed Price · Currency is USD
14.62
-0.05 (-0.35%)
At close: Dec 5, 2025
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.70 | 14.83 | 14.32 | 14.62 | 14.62 | -0.35% | 80,241 |
| Dec 4, 2025 | 14.20 | 14.72 | 14.04 | 14.67 | 14.67 | 3.27% | 16,848 |
| Dec 3, 2025 | 13.40 | 14.29 | 13.40 | 14.21 | 14.21 | 3.05% | 245,814 |
| Dec 2, 2025 | 13.25 | 13.96 | 13.25 | 13.78 | 13.78 | -0.35% | 321,133 |
| Dec 1, 2025 | 13.70 | 13.95 | 13.70 | 13.83 | 13.83 | -2.59% | 24,141 |
| Nov 28, 2025 | 14.00 | 14.20 | 13.79 | 14.20 | 14.20 | 2.13% | 34,155 |
| Nov 26, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.44% | 55,798 |
| Nov 25, 2025 | 13.54 | 13.89 | 13.41 | 13.71 | 13.71 | 2.84% | 39,166 |
| Nov 24, 2025 | 13.50 | 13.63 | 13.08 | 13.33 | 13.33 | -1.86% | 39,670 |
| Nov 21, 2025 | 13.81 | 13.81 | 13.52 | 13.58 | 13.58 | -2.16% | 56,513 |
| Nov 20, 2025 | 13.78 | 14.56 | 13.70 | 13.88 | 13.88 | 0.67% | 60,239 |
| Nov 19, 2025 | 13.72 | 14.09 | 13.47 | 13.79 | 13.79 | -1.23% | 36,325 |
| Nov 18, 2025 | 14.35 | 14.35 | 13.87 | 13.96 | 13.96 | -0.99% | 126,206 |
| Nov 17, 2025 | 14.45 | 14.60 | 14.10 | 14.10 | 14.10 | -3.09% | 47,429 |
| Nov 14, 2025 | 14.48 | 14.64 | 14.37 | 14.55 | 14.55 | -2.43% | 38,077 |
| Nov 13, 2025 | 14.88 | 15.27 | 14.75 | 14.91 | 14.91 | -0.31% | 13,195 |
| Nov 12, 2025 | 15.16 | 15.25 | 14.88 | 14.96 | 14.96 | -0.49% | 26,361 |
| Nov 11, 2025 | 14.90 | 15.27 | 14.86 | 15.03 | 15.03 | -1.03% | 27,389 |
| Nov 10, 2025 | 15.22 | 15.46 | 14.90 | 15.19 | 15.19 | 2.06% | 20,563 |
| Nov 7, 2025 | 14.48 | 15.01 | 14.48 | 14.88 | 14.88 | 0.57% | 20,451 |
| Nov 6, 2025 | 14.78 | 15.00 | 14.78 | 14.80 | 14.80 | -1.99% | 20,867 |
| Nov 5, 2025 | 14.50 | 15.13 | 14.50 | 15.10 | 15.10 | 0.98% | 48,592 |
| Nov 4, 2025 | 15.16 | 15.19 | 14.88 | 14.95 | 14.95 | -2.52% | 189,055 |
| Nov 3, 2025 | 15.63 | 15.63 | 15.25 | 15.34 | 15.34 | -0.70% | 30,023 |
| Oct 31, 2025 | 15.12 | 15.45 | 15.12 | 15.45 | 15.45 | -0.01% | 42,119 |
| Oct 30, 2025 | 14.75 | 15.59 | 14.75 | 15.45 | 15.45 | 0.59% | 38,858 |
| Oct 29, 2025 | 15.44 | 15.50 | 15.23 | 15.36 | 15.36 | 1.19% | 155,962 |
| Oct 28, 2025 | 14.91 | 15.46 | 14.73 | 15.18 | 15.18 | 1.81% | 204,476 |
| Oct 27, 2025 | 14.75 | 15.00 | 14.75 | 14.91 | 14.91 | 0.20% | 138,032 |
| Oct 24, 2025 | 14.94 | 14.94 | 14.60 | 14.88 | 14.88 | 0.88% | 32,259 |
| Oct 23, 2025 | 15.00 | 15.00 | 14.60 | 14.75 | 14.75 | -0.34% | 115,816 |
| Oct 22, 2025 | 15.22 | 15.22 | 14.60 | 14.80 | 14.80 | -3.33% | 22,606 |
| Oct 21, 2025 | 15.26 | 15.41 | 15.00 | 15.31 | 15.31 | 0.40% | 98,601 |
| Oct 20, 2025 | 14.55 | 15.27 | 14.55 | 15.25 | 15.25 | 2.27% | 19,056 |
| Oct 17, 2025 | 14.98 | 15.00 | 14.64 | 14.91 | 14.91 | -2.55% | 42,576 |
| Oct 16, 2025 | 14.95 | 15.45 | 14.95 | 15.30 | 15.30 | 4.44% | 36,873 |
| Oct 15, 2025 | 14.51 | 15.05 | 14.51 | 14.65 | 14.65 | -1.68% | 45,073 |
| Oct 14, 2025 | 14.81 | 14.98 | 14.51 | 14.90 | 14.90 | -1.23% | 104,095 |
| Oct 13, 2025 | 14.80 | 15.23 | 14.80 | 15.09 | 15.09 | -0.49% | 80,066 |
| Oct 10, 2025 | 15.15 | 15.38 | 14.77 | 15.16 | 15.16 | -1.24% | 74,689 |
| Oct 9, 2025 | 15.01 | 15.60 | 15.01 | 15.35 | 15.35 | -0.36% | 41,799 |
| Oct 8, 2025 | 15.25 | 15.60 | 15.25 | 15.41 | 15.41 | 0.10% | 49,763 |
| Oct 7, 2025 | 15.20 | 15.58 | 15.20 | 15.39 | 15.39 | -1.22% | 30,357 |
| Oct 6, 2025 | 15.80 | 15.82 | 15.54 | 15.58 | 15.58 | -1.14% | 46,560 |
| Oct 3, 2025 | 15.47 | 16.01 | 15.39 | 15.76 | 15.76 | 0.51% | 16,752 |
| Oct 2, 2025 | 16.00 | 16.08 | 15.67 | 15.68 | 15.68 | -1.38% | 59,160 |
| Oct 1, 2025 | 15.90 | 16.10 | 15.83 | 15.90 | 15.90 | -0.69% | 42,945 |
| Sep 30, 2025 | 16.01 | 16.10 | 15.80 | 16.01 | 16.01 | 1.20% | 119,281 |
| Sep 29, 2025 | 15.93 | 16.17 | 15.70 | 15.82 | 15.82 | -0.32% | 28,175 |
| Sep 26, 2025 | 15.70 | 15.93 | 15.66 | 15.87 | 15.87 | 1.60% | 124,171 |