Skip to main content
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
16.90
-0.30 (-1.73%)
Mar 6, 2026, 12:36 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.8818.0417.0817.2017.20-4.28%35,197
Mar 4, 202617.4018.2517.4017.9717.972.57%20,926
Mar 3, 202617.4017.7516.8317.5217.52-3.75%46,428
Mar 2, 202617.6818.3017.5018.2018.20-1.07%695,175
Feb 27, 202619.0019.1517.9018.4018.40-0.30%43,789
Feb 26, 202618.9618.9618.2918.4618.463.10%195,031
Feb 25, 202617.9718.1017.7017.9017.900.88%71,513
Feb 24, 202617.8318.0017.5817.7417.74-1.93%31,210
Feb 23, 202617.1518.2117.1518.0918.09-0.59%41,715
Feb 20, 202617.7918.2917.6718.2018.202.25%42,383
Feb 19, 202617.8617.9617.4717.8017.80-1.39%72,018
Feb 18, 202617.6018.1117.3018.0518.052.73%91,986
Feb 17, 202617.5417.6017.2017.5717.572.82%62,879
Feb 13, 202617.1017.5016.8617.0917.090.68%19,727
Feb 12, 202616.5017.2516.5016.9716.971.51%49,815
Feb 11, 202617.2017.3016.7216.7216.72-1.80%9,959
Feb 10, 202616.8017.3016.7717.0317.03-2.04%114,192
Feb 9, 202616.8517.5016.3017.3817.383.15%101,064
Feb 6, 202616.7416.9616.4716.8516.852.64%29,793
Feb 5, 202616.6216.7016.1716.4216.42-1.23%37,802
Feb 4, 202617.1917.1916.6016.6216.62-1.80%35,889
Feb 3, 202616.3017.0216.3016.9316.93-0.15%26,048
Feb 2, 202616.7017.0716.3316.9516.951.68%18,363
Jan 30, 202615.8516.9415.8516.6716.67-1.23%35,804
Jan 29, 202617.0217.0216.1516.8816.88-0.42%40,596
Jan 28, 202617.1017.1016.5016.9516.95-1.85%49,256
Jan 27, 202616.8517.3116.8517.2717.270.88%31,670
Jan 26, 202616.6017.2016.2017.1217.12-23,865
Jan 23, 202616.8017.1216.6517.1217.121.78%153,582
Jan 22, 202617.0017.2616.6516.8216.82-0.89%21,728
Jan 21, 202617.1017.3916.8516.9716.97-1.67%54,076
Jan 20, 202616.2017.2816.2017.2617.261.03%36,874
Jan 16, 202617.2017.3617.0317.0817.080.30%43,913
Jan 15, 202617.0517.2816.9117.0317.03-0.04%20,857
Jan 14, 202617.5217.5216.5017.0417.04-2.57%67,598
Jan 13, 202616.6517.6016.6517.4917.49-0.06%55,328
Jan 12, 202617.6017.7517.2317.5017.500.29%40,568
Jan 9, 202617.5217.5217.1017.4517.451.93%42,654
Jan 8, 202617.3817.3817.0217.1217.120.65%20,375
Jan 7, 202617.0017.2516.9417.0117.010.65%79,939
Jan 6, 202616.7516.9816.6016.9016.901.33%44,675
Jan 5, 202615.8516.7515.8516.6816.683.60%75,061
Jan 2, 202616.0016.2015.7516.1016.103.80%67,897
Dec 31, 202515.2015.5815.2015.5115.510.12%23,546
Dec 30, 202515.3815.5815.2315.4915.491.38%28,036
Dec 29, 202515.5015.5615.2615.2815.28-1.79%56,731
Dec 26, 202515.5315.5615.2615.5615.560.19%38,508
Dec 24, 202515.5615.7215.2615.5315.53-0.22%7,841
Dec 23, 202514.9515.7314.9515.5615.561.34%28,110
Dec 22, 202515.5615.6115.2015.3615.36-2.02%32,942
Dec 19, 202515.4515.7515.1415.6815.681.79%58,666
Dec 18, 202514.8015.4014.8015.4015.403.63%37,372
Dec 17, 202514.8015.1314.7214.8614.861.50%48,630
Dec 16, 202514.0514.8314.0514.6414.64-2.07%64,800
Dec 15, 202514.6314.9514.3014.9514.952.05%31,466
Dec 12, 202514.7514.8414.3814.6514.650.07%35,953
Dec 11, 202514.8514.9814.4914.6414.64-0.68%382,041
Dec 10, 202514.8014.8414.4714.7414.740.96%53,612
Dec 9, 202514.2014.9014.2014.6014.60-1.54%38,879
Dec 8, 202514.6414.9014.4114.8314.831.44%50,912
Dec 5, 202514.7014.8314.3214.6214.62-0.35%80,241
Dec 4, 202514.2014.7214.0414.6714.673.27%16,848
Dec 3, 202513.4014.2913.4014.2114.213.05%245,814
Dec 2, 202513.2513.9613.2513.7813.78-0.35%321,133
Dec 1, 202513.7013.9513.7013.8313.83-2.59%24,141
Nov 28, 202514.0014.2013.7914.2014.202.13%34,155
Nov 26, 202513.7014.0013.7013.9013.901.44%55,798
Nov 25, 202513.5413.8913.4113.7113.712.84%39,166
Nov 24, 202513.5013.6313.0813.3313.33-1.86%39,670
Nov 21, 202513.8113.8113.5213.5813.58-2.16%56,513
Nov 20, 202513.7814.5613.7013.8813.880.67%60,239
Nov 19, 202513.7214.0913.4713.7913.79-1.23%36,325
Nov 18, 202514.3514.3513.8713.9613.96-0.99%126,206
Nov 17, 202514.4514.6014.1014.1014.10-3.09%47,429
Nov 14, 202514.4814.6414.3714.5514.55-2.43%38,077
Nov 13, 202514.8815.2714.7514.9114.91-0.31%13,195
Nov 12, 202515.1615.2514.8814.9614.96-0.49%26,361
Nov 11, 202514.9015.2714.8615.0315.03-1.03%27,389
Nov 10, 202515.2215.4614.9015.1915.192.06%20,563
Nov 7, 202514.4815.0114.4814.8814.880.57%20,451
Nov 6, 202514.7815.0014.7814.8014.80-1.99%20,867
Nov 5, 202514.5015.1314.5015.1015.100.98%48,592
Nov 4, 202515.1615.1914.8814.9514.95-2.52%189,055
Nov 3, 202515.6315.6315.2515.3415.34-0.70%30,023
Oct 31, 202515.1215.4515.1215.4515.45-0.01%42,119
Oct 30, 202514.7515.5914.7515.4515.450.59%38,858
Oct 29, 202515.4415.5015.2315.3615.361.19%155,962
Oct 28, 202514.9115.4614.7315.1815.181.81%204,476
Oct 27, 202514.7515.0014.7514.9114.910.20%138,032
Oct 24, 202514.9414.9414.6014.8814.880.88%32,259
Oct 23, 202515.0015.0014.6014.7514.75-0.34%115,816
Oct 22, 202515.2215.2214.6014.8014.80-3.33%22,606
Oct 21, 202515.2615.4115.0015.3115.310.40%98,601
Oct 20, 202514.5515.2714.5515.2515.252.27%19,056
Oct 17, 202514.9815.0014.6414.9114.91-2.55%42,576
Oct 16, 202514.9515.4514.9515.3015.304.44%36,873
Oct 15, 202514.5115.0514.5114.6514.65-1.68%45,073
Oct 14, 202514.8114.9814.5114.9014.90-1.23%104,095
Oct 13, 202514.8015.2314.8015.0915.09-0.49%80,066
Oct 10, 202515.1515.3814.7715.1615.16-1.24%74,689