Skip to main content
Rolls-Royce Holdings plc (RYCEF)
OTCMKTS · Delayed Price · Currency is USD
15.30
-0.10 (-0.65%)
At close: Apr 28, 2026

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0515.5615.0515.3015.30-0.65%27,713
Apr 27, 202615.3015.6415.1215.4015.400.65%182,654
Apr 24, 202615.4015.5315.0815.3015.30-0.80%139,877
Apr 23, 202615.4015.7714.7315.4215.421.47%170,142
Apr 22, 202615.6415.7815.1015.2015.13-4.11%51,407
Apr 21, 202616.4816.5215.7215.8515.78-7.60%238,401
Apr 20, 202617.2817.4917.0017.1617.08-2.85%129,609
Apr 17, 202616.9518.0016.9517.6617.583.27%58,287
Apr 16, 202617.1417.1416.7517.1017.02-2.50%25,133
Apr 15, 202617.2517.6417.1017.5417.46-1.42%149,037
Apr 14, 202617.3017.9817.1917.7917.713.43%32,491
Apr 13, 202616.9317.2616.9317.2017.121.44%71,728
Apr 10, 202617.2817.2816.9316.9616.88-1.59%27,990
Apr 9, 202616.6817.2716.5017.2317.150.88%258,891
Apr 8, 202616.5017.1816.1517.0817.0012.00%154,994
Apr 7, 202615.2515.3815.0515.2515.18-3.17%46,827
Apr 6, 202615.0516.1015.0515.7515.68-1.50%25,594
Apr 2, 202614.7515.9914.7515.9915.922.24%229,702
Apr 1, 202615.0016.2914.7715.6415.573.62%174,768
Mar 31, 202614.6815.2514.2915.0915.035.17%38,674
Mar 30, 202614.8514.8514.2414.3514.29-2.01%85,534
Mar 27, 202615.1315.1314.4014.6514.58-3.90%376,693
Mar 26, 202615.5615.5615.1815.2415.17-5.11%19,258
Mar 25, 202615.7516.2115.6316.0615.992.36%14,516
Mar 24, 202615.5015.8015.2615.6915.62-1.72%21,027
Mar 23, 202615.4516.5015.3515.9715.894.07%31,364
Mar 20, 202615.8016.3715.1815.3415.27-4.07%42,761
Mar 19, 202615.7616.0115.4115.9915.92-3.67%72,416
Mar 18, 202616.9717.2116.6016.6016.53-1.25%19,834
Mar 17, 202616.4716.9516.4716.8116.741.88%31,088
Mar 16, 202616.3016.6516.2116.5016.432.36%50,670
Mar 13, 202616.9316.9316.0316.1216.05-6.53%21,462
Mar 12, 202617.4817.5616.8117.2517.17-0.60%28,956
Mar 11, 202617.1217.6816.9817.3517.27-1.87%17,287
Mar 10, 202617.7617.7817.2117.6817.604.62%42,155
Mar 9, 202616.0016.9015.6516.9016.82-0.35%75,736
Mar 6, 202617.0517.2916.8016.9616.88-1.40%35,838
Mar 5, 202617.8818.0417.0817.2017.12-4.28%35,197
Mar 4, 202617.4018.2517.4017.9717.892.57%20,926
Mar 3, 202617.4017.7516.8317.5217.44-3.75%46,428
Mar 2, 202617.6818.3017.5018.2018.12-1.07%695,175
Feb 27, 202619.0019.1517.9018.4018.32-0.30%43,789
Feb 26, 202618.9618.9618.2918.4618.373.10%195,031
Feb 25, 202617.9718.1017.7017.9017.820.88%71,513
Feb 24, 202617.8318.0017.5817.7417.66-1.93%31,210
Feb 23, 202617.1518.2117.1518.0918.01-0.59%41,715
Feb 20, 202617.7918.2917.6718.2018.122.25%42,383
Feb 19, 202617.8617.9617.4717.8017.72-1.39%72,018
Feb 18, 202617.6018.1117.3018.0517.972.73%91,986
Feb 17, 202617.5417.6017.2017.5717.492.82%62,879
Feb 13, 202617.1017.5016.8617.0917.010.68%19,727
Feb 12, 202616.5017.2516.5016.9716.901.51%49,815
Feb 11, 202617.2017.3016.7216.7216.65-1.80%9,959
Feb 10, 202616.8017.3016.7717.0316.95-2.04%114,192
Feb 9, 202616.8517.5016.3017.3817.303.15%101,064
Feb 6, 202616.7416.9616.4716.8516.782.64%29,793
Feb 5, 202616.6216.7016.1716.4216.34-1.23%37,802
Feb 4, 202617.1917.1916.6016.6216.55-1.80%35,889
Feb 3, 202616.3017.0216.3016.9316.85-0.15%26,048
Feb 2, 202616.7017.0716.3316.9516.871.68%18,363
Jan 30, 202615.8516.9415.8516.6716.60-1.23%35,804
Jan 29, 202617.0217.0216.1516.8816.80-0.42%40,596
Jan 28, 202617.1017.1016.5016.9516.87-1.85%49,256
Jan 27, 202616.8517.3116.8517.2717.190.88%31,670
Jan 26, 202616.6017.2016.2017.1217.04-23,865
Jan 23, 202616.8017.1216.6517.1217.041.78%153,582
Jan 22, 202617.0017.2616.6516.8216.75-0.89%21,728
Jan 21, 202617.1017.3916.8516.9716.90-1.67%54,076
Jan 20, 202616.2017.2816.2017.2617.181.03%36,874
Jan 16, 202617.2017.3617.0317.0817.010.30%43,913
Jan 15, 202617.0517.2816.9117.0316.96-0.04%20,857
Jan 14, 202617.5217.5216.5017.0416.96-2.57%67,598
Jan 13, 202616.6517.6016.6517.4917.41-0.06%55,328
Jan 12, 202617.6017.7517.2317.5017.420.29%40,568
Jan 9, 202617.5217.5217.1017.4517.371.93%42,654
Jan 8, 202617.3817.3817.0217.1217.040.65%20,375
Jan 7, 202617.0017.2516.9417.0116.930.65%79,939
Jan 6, 202616.7516.9816.6016.9016.821.33%44,675
Jan 5, 202615.8516.7515.8516.6816.603.60%75,061
Jan 2, 202616.0016.2015.7516.1016.033.80%67,897
Dec 31, 202515.2015.5815.2015.5115.440.12%23,546
Dec 30, 202515.3815.5815.2315.4915.421.38%28,036
Dec 29, 202515.5015.5615.2615.2815.21-1.79%56,731
Dec 26, 202515.5315.5615.2615.5615.490.19%38,508
Dec 24, 202515.5615.7215.2615.5315.46-0.22%7,841
Dec 23, 202514.9515.7314.9515.5615.491.34%28,110
Dec 22, 202515.5615.6115.2015.3615.29-2.02%32,942
Dec 19, 202515.4515.7515.1415.6815.611.79%58,666
Dec 18, 202514.8015.4014.8015.4015.333.63%37,372
Dec 17, 202514.8015.1314.7214.8614.791.50%48,630
Dec 16, 202514.0514.8314.0514.6414.57-2.07%64,800
Dec 15, 202514.6314.9514.3014.9514.882.05%31,466
Dec 12, 202514.7514.8414.3814.6514.580.07%35,953
Dec 11, 202514.8514.9814.4914.6414.57-0.68%382,041
Dec 10, 202514.8014.8414.4714.7414.670.96%53,612
Dec 9, 202514.2014.9014.2014.6014.54-1.54%38,879
Dec 8, 202514.6414.9014.4114.8314.761.44%50,912
Dec 5, 202514.7014.8314.3214.6214.55-0.35%80,241
Dec 4, 202514.2014.7214.0414.6714.603.27%16,848
Dec 3, 202513.4014.2913.4014.2114.143.05%245,814