Rolls-Royce Holdings plc (RYCEY)
OTCMKTS
· Delayed Price · Currency is USD
15.90
-0.22 (-1.36%)
Sep 29, 2025, 12:09 PM EDT
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.17 | 16.25 | 15.88 | 15.88 | - | -1.49% | 1,114,928 |
| Sep 26, 2025 | 16.14 | 16.16 | 15.99 | 16.12 | 16.12 | 1.26% | 4,749,834 |
| Sep 25, 2025 | 15.73 | 15.96 | 15.64 | 15.92 | 15.92 | -0.62% | 9,911,685 |
| Sep 24, 2025 | 15.91 | 16.09 | 15.82 | 16.02 | 16.02 | -0.50% | 27,341,246 |
| Sep 23, 2025 | 15.87 | 16.12 | 15.86 | 16.10 | 16.10 | 1.83% | 20,146,697 |
| Sep 22, 2025 | 15.73 | 15.83 | 15.68 | 15.81 | 15.81 | 0.64% | 3,047,569 |
| Sep 19, 2025 | 15.62 | 15.74 | 15.57 | 15.71 | 15.71 | 1.81% | 1,922,453 |
| Sep 18, 2025 | 15.41 | 15.52 | 15.38 | 15.43 | 15.43 | -0.06% | 1,691,901 |
| Sep 17, 2025 | 15.63 | 15.66 | 15.36 | 15.44 | 15.44 | -1.66% | 2,628,989 |
| Sep 16, 2025 | 15.64 | 15.71 | 15.55 | 15.70 | 15.70 | -0.63% | 1,810,788 |
| Sep 15, 2025 | 15.77 | 15.83 | 15.70 | 15.80 | 15.80 | 2.07% | 1,641,904 |
| Sep 12, 2025 | 15.47 | 15.55 | 15.42 | 15.48 | 15.48 | - | 7,181,155 |
| Sep 11, 2025 | 15.26 | 15.53 | 15.24 | 15.48 | 15.48 | 3.13% | 6,823,564 |
| Sep 10, 2025 | 15.08 | 15.11 | 14.97 | 15.01 | 15.01 | 0.47% | 3,515,768 |
| Sep 9, 2025 | 14.84 | 15.00 | 14.66 | 14.94 | 14.94 | 0.13% | 5,961,750 |
| Sep 8, 2025 | 14.87 | 14.97 | 14.84 | 14.92 | 14.92 | 0.74% | 2,564,565 |
| Sep 5, 2025 | 14.82 | 14.84 | 14.60 | 14.81 | 14.81 | 1.65% | 2,708,328 |
| Sep 4, 2025 | 14.52 | 14.59 | 14.46 | 14.57 | 14.57 | -0.41% | 2,513,124 |
| Sep 3, 2025 | 14.52 | 14.73 | 14.48 | 14.63 | 14.63 | 1.11% | 1,680,142 |
| Sep 2, 2025 | 14.38 | 14.52 | 14.33 | 14.47 | 14.47 | 0.14% | 2,280,184 |
| Aug 29, 2025 | 14.60 | 14.62 | 14.42 | 14.45 | 14.45 | 0.70% | 3,377,358 |
| Aug 28, 2025 | 14.44 | 14.55 | 14.30 | 14.35 | 14.35 | 0.35% | 4,828,257 |
| Aug 27, 2025 | 14.33 | 14.37 | 14.24 | 14.30 | 14.30 | -0.69% | 2,115,861 |
| Aug 26, 2025 | 14.29 | 14.46 | 14.28 | 14.40 | 14.40 | 1.12% | 1,804,953 |
| Aug 25, 2025 | 14.25 | 14.32 | 14.19 | 14.24 | 14.24 | - | 1,373,442 |
| Aug 22, 2025 | 14.07 | 14.28 | 14.05 | 14.24 | 14.24 | 1.42% | 1,303,126 |
| Aug 21, 2025 | 13.95 | 14.08 | 13.91 | 14.04 | 14.04 | 1.37% | 1,345,954 |
| Aug 20, 2025 | 14.24 | 14.27 | 13.82 | 13.85 | 13.85 | -3.55% | 3,036,375 |
| Aug 19, 2025 | 14.45 | 14.48 | 14.34 | 14.36 | 14.36 | -2.84% | 1,608,794 |
| Aug 18, 2025 | 14.71 | 14.84 | 14.64 | 14.78 | 14.78 | 0.48% | 1,391,035 |
| Aug 15, 2025 | 14.75 | 14.83 | 14.66 | 14.71 | 14.71 | -2.78% | 3,752,066 |
| Aug 14, 2025 | 15.08 | 15.16 | 15.03 | 15.13 | 15.13 | 1.75% | 1,666,374 |
| Aug 13, 2025 | 15.00 | 15.00 | 14.78 | 14.87 | 14.87 | -0.27% | 1,278,463 |
| Aug 12, 2025 | 14.82 | 14.95 | 14.72 | 14.91 | 14.91 | 2.06% | 2,391,662 |
| Aug 11, 2025 | 14.55 | 14.72 | 14.52 | 14.61 | 14.61 | 0.07% | 1,638,550 |
| Aug 8, 2025 | 14.57 | 14.67 | 14.48 | 14.60 | 14.54 | 0.20% | 1,410,009 |
| Aug 7, 2025 | 14.66 | 14.70 | 14.52 | 14.57 | 14.51 | -0.87% | 1,891,510 |
| Aug 6, 2025 | 14.51 | 14.73 | 14.47 | 14.70 | 14.64 | 1.65% | 1,433,370 |
| Aug 5, 2025 | 14.55 | 14.56 | 14.32 | 14.46 | 14.40 | -0.75% | 1,288,936 |
| Aug 4, 2025 | 14.57 | 14.60 | 14.45 | 14.57 | 14.51 | 1.95% | 1,863,000 |
| Aug 1, 2025 | 14.01 | 14.32 | 13.84 | 14.29 | 14.23 | 1.28% | 2,743,443 |
| Jul 31, 2025 | 14.49 | 14.49 | 14.04 | 14.11 | 14.05 | 6.89% | 4,125,129 |
| Jul 30, 2025 | 13.39 | 13.40 | 13.06 | 13.20 | 13.15 | -1.86% | 4,181,091 |
| Jul 29, 2025 | 13.45 | 13.55 | 13.40 | 13.45 | 13.40 | 1.74% | 3,730,313 |
| Jul 28, 2025 | 13.39 | 13.40 | 13.20 | 13.22 | 13.17 | -0.68% | 2,357,868 |
| Jul 25, 2025 | 13.32 | 13.36 | 13.25 | 13.31 | 13.26 | -1.41% | 3,286,721 |
| Jul 24, 2025 | 13.56 | 13.58 | 13.42 | 13.50 | 13.45 | -1.17% | 2,113,764 |
| Jul 23, 2025 | 13.40 | 13.67 | 13.39 | 13.66 | 13.61 | 1.86% | 2,378,749 |
| Jul 22, 2025 | 13.47 | 13.48 | 13.21 | 13.41 | 13.36 | -1.32% | 2,723,256 |
| Jul 21, 2025 | 13.60 | 13.69 | 13.52 | 13.59 | 13.54 | -0.59% | 2,348,465 |