Skip to main content
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
17.10
-0.31 (-1.78%)
At close: Mar 6, 2026

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.1017.3116.9917.1017.10-1.78%3,378,706
Mar 5, 202618.1418.1917.2517.4117.41-6.07%4,077,437
Mar 4, 202618.1718.5718.1018.5418.544.95%2,872,769
Mar 3, 202617.4017.7916.9817.6617.66-3.86%4,280,472
Mar 2, 202617.6918.6017.6418.3718.37-1.34%7,501,145
Feb 27, 202618.4518.6818.1018.6218.620.38%6,083,593
Feb 26, 202618.9318.9818.4518.5518.551.98%2,817,264
Feb 25, 202617.9318.2617.8618.1918.191.51%3,377,926
Feb 24, 202617.8718.0817.7817.9217.92-1.05%2,689,392
Feb 23, 202618.1818.2917.9518.1118.11-1.58%7,123,469
Feb 20, 202618.1718.4218.1618.4018.401.77%2,356,166
Feb 19, 202617.8118.0817.7718.0818.080.28%1,834,821
Feb 18, 202618.0318.2418.0018.0318.032.44%3,989,424
Feb 17, 202617.4917.8417.4117.6017.60-0.11%2,577,977
Feb 13, 202617.5217.6517.3817.6217.623.59%3,099,529
Feb 12, 202617.2617.3516.8117.0117.01-1.39%3,856,979
Feb 11, 202617.3517.4117.0117.2517.250.64%3,503,154
Feb 10, 202617.4217.4817.1217.1417.14-3.49%3,215,354
Feb 9, 202617.2317.7717.1517.7617.764.84%4,921,643
Feb 6, 202616.6716.9916.6016.9416.943.80%4,196,013
Feb 5, 202616.6316.7916.3116.3216.32-4.00%4,851,932
Feb 4, 202617.3317.3416.7517.0017.00-0.73%4,351,324
Feb 3, 202617.2317.2517.0217.1317.130.26%3,586,347
Feb 2, 202616.9517.0916.9017.0817.081.55%3,305,549
Jan 30, 202616.8216.9216.6916.8216.82-0.59%4,676,886
Jan 29, 202617.0417.0916.5616.9216.920.42%4,264,002
Jan 28, 202617.0517.0516.7616.8516.85-2.32%4,027,111
Jan 27, 202617.2517.4317.1417.2517.25-0.06%4,944,145
Jan 26, 202617.1717.2917.1017.2617.260.23%3,762,626
Jan 23, 202617.2017.2717.0617.2217.220.94%4,277,344
Jan 22, 202617.2417.2416.8617.0617.060.24%3,905,270
Jan 21, 202617.1917.3916.9917.0217.02-1.68%18,993,774
Jan 20, 202617.1717.5217.1417.3117.31-1.03%30,554,362
Jan 16, 202617.4317.5117.2117.4917.491.39%3,753,058
Jan 15, 202617.1817.3317.0917.2517.25-0.98%2,664,709
Jan 14, 202617.3917.4517.2317.4217.42-1.41%2,096,513
Jan 13, 202617.5817.7617.4917.6717.670.40%3,292,932
Jan 12, 202617.6717.7417.5017.6017.60-0.85%3,730,627
Jan 9, 202617.3917.7517.3317.7517.752.25%2,935,149
Jan 8, 202617.2317.3817.1217.3617.361.34%2,540,797
Jan 7, 202617.2117.2417.0717.1317.130.41%2,711,463
Jan 6, 202617.0617.1316.8017.0617.060.89%3,300,973
Jan 5, 202616.7416.9216.6716.9116.913.81%2,816,732
Jan 2, 202616.1916.3116.0616.2916.293.63%2,689,948
Dec 31, 202515.7515.7615.2415.7215.720.32%2,118,359
Dec 30, 202515.6015.7215.5815.6715.670.64%1,948,614
Dec 29, 202515.5215.5915.4515.5715.57-1.46%1,395,610
Dec 26, 202515.7815.8615.6115.8015.800.83%1,078,675
Dec 24, 202515.8615.9015.6115.6715.67-0.63%856,360
Dec 23, 202515.6615.8015.6615.7715.770.51%1,710,159
Dec 22, 202515.6015.7315.4815.6915.69-0.88%2,148,131
Dec 19, 202515.7115.9115.7115.8315.833.08%2,767,234
Dec 18, 202515.1615.5015.1515.3615.362.79%2,597,511
Dec 17, 202515.1415.1814.7614.9414.94-2,668,729
Dec 16, 202514.7114.9514.7014.9414.940.81%1,586,829
Dec 15, 202514.9515.0514.6114.8214.820.34%2,450,976
Dec 12, 202514.9614.9914.7414.7714.77-0.54%1,438,598
Dec 11, 202514.8915.0114.8214.8514.85-0.87%1,279,983
Dec 10, 202514.9215.0314.7614.9814.981.01%4,548,547
Dec 9, 202514.9215.0114.8014.8314.83-1.79%2,707,566
Dec 8, 202514.9015.1414.7715.1015.103.64%3,418,498
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