Skip to main content
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
14.49
-0.18 (-1.23%)
Dec 5, 2025, 3:25 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202515.0115.6015.0115.3515.35-0.36%41,799
Oct 8, 202515.2515.6015.2515.4115.410.10%49,763
Oct 7, 202515.2015.5815.2015.3915.39-1.22%30,357
Oct 6, 202515.8015.8215.5415.5815.58-1.14%46,560
Oct 3, 202515.4716.0115.3915.7615.760.51%16,752
Oct 2, 202516.0016.0815.6715.6815.68-1.38%59,160
Oct 1, 202515.9016.1015.8315.9015.90-0.69%42,945
Sep 30, 202516.0116.1015.8016.0116.011.20%119,281
Sep 29, 202515.9316.1715.7015.8215.82-0.32%28,175
Sep 26, 202515.7015.9315.6615.8715.871.60%124,171
Sep 25, 202515.7015.7015.1515.6215.62-0.83%89,749
Sep 24, 202515.9015.9015.5315.7515.750.06%212,540
Sep 23, 202515.1515.9015.1515.7415.740.64%36,549
Sep 22, 202515.3015.7015.3015.6415.642.02%239,712
Sep 19, 202514.9515.6314.9515.3315.33-0.13%192,873
Sep 18, 202515.3715.4015.1615.3515.35-0.16%101,662
Sep 17, 202515.6315.6315.1915.3815.38-1.67%43,660
Sep 16, 202515.6515.6715.4315.6415.64-0.09%58,474
Sep 15, 202515.4215.7315.4015.6515.651.82%975,241
Sep 12, 202515.5315.5315.2615.3715.371.18%925,128
Sep 11, 202514.9515.3514.9515.1915.193.13%270,141
Sep 10, 202514.8014.9214.6814.7314.731.23%201,638
Sep 9, 202514.8814.8814.5514.5514.55-0.95%16,666
Sep 8, 202514.2614.8914.2614.6914.690.58%17,351
Sep 5, 202514.8314.8514.4814.6114.610.10%37,968
Sep 4, 202514.5114.5914.2814.5914.59-1.04%39,841
Sep 3, 202514.1514.7514.1514.7414.742.46%49,479
Sep 2, 202514.5014.5014.2514.3914.39-1.59%109,716
Aug 29, 202514.5014.6414.3014.6214.620.86%38,694
Aug 28, 202514.3014.5714.3014.5014.501.92%55,743
Aug 27, 202514.4214.4214.1814.2314.23-0.73%27,994
Aug 26, 202513.9514.5413.9514.3314.331.09%54,599
Aug 25, 202514.4214.5914.0514.1814.18-0.81%69,999
Aug 22, 202514.1414.3713.9214.2914.290.93%46,324
Aug 21, 202513.5814.1913.3514.1614.162.46%36,790
Aug 20, 202513.5514.0713.5513.8213.82-4.95%29,732
Aug 19, 202514.0514.5414.0114.5414.54-1.49%30,589
Aug 18, 202514.7314.8014.4814.7614.760.34%12,857
Aug 15, 202514.7714.7814.5414.7114.71-1.41%119,426
Aug 14, 202514.7315.0014.7314.9214.920.81%37,660
Aug 13, 202515.0015.0014.5114.8014.80-0.94%32,326
Aug 12, 202514.4514.9414.3314.9414.944.49%32,674
Aug 11, 202514.5814.6314.1514.3014.30-0.83%24,936
Aug 8, 202514.4414.5013.8014.4214.42-0.16%18,554
Aug 7, 202513.7514.7513.7514.4414.44-0.39%32,866
Aug 6, 202514.4914.5814.3014.5014.441.16%27,186
Aug 5, 202514.5014.5014.2814.3314.27-1.17%542,222
Aug 4, 202514.2014.5014.2014.5014.442.18%38,557
Aug 1, 202514.1414.3013.5914.1914.130.07%59,153
Jul 31, 202513.8514.3013.8514.1814.128.24%84,057
Jul 30, 202513.1413.4713.1013.1013.05-2.96%196,605
Jul 29, 202513.2913.5013.1713.5013.442.66%12,297
Jul 28, 202513.2413.4213.1113.1513.10-0.38%69,984
Jul 25, 202513.3613.3613.1013.2013.15-0.33%21,876
Jul 24, 202513.5413.5413.1613.2413.19-1.90%12,754
Jul 23, 202513.3713.5013.1713.5013.441.50%14,264
Jul 22, 202513.4813.4813.0713.3013.24-0.89%16,768
Jul 21, 202513.2513.6613.2513.4213.360.10%33,307
Jul 18, 202513.5013.6913.4013.4113.35-1.43%26,265
Jul 17, 202513.5013.6513.3613.6013.541.64%63,582