Skip to main content
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
14.57
-0.02 (-0.14%)
At close: Dec 5, 2025

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7714.8014.4114.5714.57-0.14%1,228,400
Dec 4, 202514.4714.7714.4614.5914.591.04%3,852,531
Dec 3, 202514.0414.4813.9114.4414.444.26%4,408,326
Dec 2, 202513.8814.0013.8113.8513.85-0.07%3,194,107
Dec 1, 202513.9814.0513.7513.8613.86-1.63%3,558,532
Nov 28, 202514.2614.2814.0814.0914.090.50%6,682,290
Nov 26, 202514.0614.1013.9514.0214.020.86%2,530,213
Nov 25, 202513.6714.0013.5013.9013.903.89%2,956,351
Nov 24, 202513.4913.6813.2513.3813.38-2.34%3,600,468
Nov 21, 202513.8013.8213.5913.7013.70-1.65%2,593,216
Nov 20, 202514.4814.5313.8613.9313.93-0.64%2,482,918
Nov 19, 202514.0514.1413.9714.0214.02-1.27%3,339,642
Nov 18, 202514.2514.3013.9914.2014.20-1.11%2,628,415
Nov 17, 202514.5314.6014.3214.3614.36-1.51%2,303,281
Nov 14, 202514.5114.7514.4714.5814.58-1.22%2,446,791
Nov 13, 202515.4815.4814.7314.7614.76-4.40%6,690,290
Nov 12, 202515.0615.4715.0215.4415.440.93%2,017,195
Nov 11, 202515.3015.3515.0715.3015.30-1.25%1,083,133
Nov 10, 202515.3715.5515.3215.4915.491.11%4,141,579
Nov 7, 202514.9015.3314.7715.3215.322.41%6,980,551
Nov 6, 202515.0715.1514.8914.9614.96-2.29%1,880,606
Nov 5, 202515.1615.3215.1515.3115.311.66%2,200,840
Nov 4, 202515.0615.2315.0215.0615.06-1.76%2,173,047
Nov 3, 202515.5515.5615.3115.3315.33-1.41%2,001,425
Oct 31, 202515.4615.5715.3715.5515.550.58%2,433,539
Oct 30, 202515.4415.6715.4215.4615.46-2,377,273
Oct 29, 202515.3515.6114.9315.4615.461.78%7,258,318
Oct 28, 202515.2815.5115.1715.1915.19-0.46%10,406,783
Oct 27, 202515.0915.2915.0415.2615.261.60%4,367,561
Oct 24, 202514.8815.0314.8515.0215.020.54%2,580,077
Oct 23, 202514.9815.0614.8514.9414.94-0.27%4,839,318
Oct 22, 202515.1115.1814.7614.9814.98-1.32%3,102,967
Oct 21, 202515.2915.3415.1715.1815.18-1.36%5,322,719
Oct 20, 202515.2715.4015.2215.3915.392.12%3,597,167
Oct 17, 202515.0615.1514.8715.0715.07-2.02%2,190,465
Oct 16, 202515.3415.5115.2515.3815.382.53%4,307,778
Oct 15, 202515.1315.1714.9715.0015.00-0.40%4,363,170
Oct 14, 202514.7915.1714.7115.0615.06-1.54%2,693,603
Oct 13, 202515.2015.3315.1015.3015.300.56%4,055,167
Oct 10, 202515.2615.3915.1815.2115.21-2.19%3,347,460
Oct 9, 202515.6715.7415.5215.5515.55-0.58%3,983,286
Oct 8, 202515.6615.7015.5815.6415.640.32%2,573,984
Oct 7, 202515.6215.7315.5915.5915.59-0.26%2,231,976
Oct 6, 202515.8615.9015.6215.6315.63-1.70%3,078,643
Oct 3, 202516.0516.0715.8715.9015.900.31%2,566,825
Oct 2, 202516.0516.0715.8415.8515.85-1.79%3,632,259
Oct 1, 202516.0616.1616.0216.1416.14-0.37%2,873,550
Sep 30, 202516.0616.2715.9416.2016.202.14%4,764,001
Sep 29, 202516.2316.2515.8515.8615.86-1.61%3,592,050
Sep 26, 202516.1416.1615.9916.1216.121.26%4,749,834