Skip to main content
Rolls-Royce Holdings plc (RYCEY)
OTCMKTS · Delayed Price · Currency is USD
15.42
-0.09 (-0.58%)
Apr 28, 2026, 3:57 PM EST

Rolls-Royce Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2315.4515.2215.4215.42-0.58%1,997,100
Apr 27, 202615.5615.6415.3715.5115.510.65%2,164,313
Apr 24, 202615.4015.5615.3515.4115.41-1.72%1,461,344
Apr 23, 202615.3415.9415.2915.6815.610.06%3,714,832
Apr 22, 202615.6815.7615.4715.6715.60-0.89%5,619,182
Apr 21, 202616.4416.5715.6015.8115.74-8.77%5,981,132
Apr 20, 202617.3917.4617.1217.3317.26-3.72%3,881,949
Apr 17, 202618.0018.1517.7818.0017.925.08%3,640,066
Apr 16, 202617.2617.2716.7917.1317.06-2.11%2,759,168
Apr 15, 202617.6617.6817.4917.5017.42-1.99%2,617,917
Apr 14, 202617.8318.0017.7817.8617.782.91%3,797,114
Apr 13, 202616.9817.4016.9717.3517.271.17%2,238,162
Apr 10, 202617.3317.3517.0017.1517.08-1.32%2,068,697
Apr 9, 202617.1717.4317.0317.3817.300.81%1,906,795
Apr 8, 202617.0417.2816.7817.2417.1711.37%13,065,206
Apr 7, 202615.3115.4915.1215.4815.41-2.89%5,914,871
Apr 6, 202615.8015.9515.7515.9415.871.01%2,505,737
Apr 2, 202615.5716.1115.5715.7815.71-2.83%5,835,831
Apr 1, 202616.2216.3416.0916.2416.175.32%3,999,683
Mar 31, 202614.9315.5014.8815.4215.355.83%4,423,388
Mar 30, 202614.7914.8014.4314.5714.51-1.22%2,956,782
Mar 27, 202615.0715.1114.7214.7514.69-4.56%3,746,717
Mar 26, 202615.4915.6515.3915.4615.39-4.01%4,352,475
Mar 25, 202616.1016.2615.8816.1016.032.74%2,795,808
Mar 24, 202615.6215.9315.4515.6715.60-3.03%2,637,898
Mar 23, 202616.3016.6516.0016.1616.094.43%3,409,609
Mar 20, 202616.1316.1715.4115.4815.41-4.00%2,518,832
Mar 19, 202615.8316.3015.7716.1216.05-3.88%2,496,697
Mar 18, 202616.8817.0116.7516.7716.70-0.30%2,185,081
Mar 17, 202616.8316.9416.7516.8216.751.14%2,668,451
Mar 16, 202616.4116.6616.4016.6316.561.74%2,564,646
Mar 13, 202616.8517.0016.1616.3516.27-5.74%4,496,467
Mar 12, 202617.6617.6816.9217.3417.27-1.64%2,993,234
Mar 11, 202617.4917.7417.3217.6317.55-1.23%2,435,982
Mar 10, 202617.7418.0417.5717.8517.775.93%2,122,253
Mar 9, 202616.5417.1016.3916.8516.78-1.46%4,676,390
Mar 6, 202617.1017.3116.9917.1017.03-1.78%3,378,706
Mar 5, 202618.1418.1917.2517.4117.33-6.07%4,077,437
Mar 4, 202618.1718.5718.1018.5418.454.95%2,872,769
Mar 3, 202617.4017.7916.9817.6617.58-3.86%4,280,472
Mar 2, 202617.6918.6017.6418.3718.29-1.34%7,501,145
Feb 27, 202618.4518.6818.1018.6218.540.38%6,083,593
Feb 26, 202618.9318.9818.4518.5518.471.98%2,817,264
Feb 25, 202617.9318.2617.8618.1918.111.51%3,377,926
Feb 24, 202617.8718.0817.7817.9217.84-1.05%2,689,392
Feb 23, 202618.1818.2917.9518.1118.03-1.58%7,123,469
Feb 20, 202618.1718.4218.1618.4018.321.77%2,356,166
Feb 19, 202617.8118.0817.7718.0818.000.28%1,834,821
Feb 18, 202618.0318.2418.0018.0317.952.44%3,989,424
Feb 17, 202617.4917.8417.4117.6017.52-0.11%2,577,977
Feb 13, 202617.5217.6517.3817.6217.543.59%3,099,529
Feb 12, 202617.2617.3516.8117.0116.94-1.39%3,856,979
Feb 11, 202617.3517.4117.0117.2517.180.64%3,503,154
Feb 10, 202617.4217.4817.1217.1417.07-3.49%3,215,354
Feb 9, 202617.2317.7717.1517.7617.684.84%4,921,643
Feb 6, 202616.6716.9916.6016.9416.873.80%4,196,013
Feb 5, 202616.6316.7916.3116.3216.25-4.00%4,851,932
Feb 4, 202617.3317.3416.7517.0016.93-0.73%4,351,324
Feb 3, 202617.2317.2517.0217.1317.050.26%3,586,347
Feb 2, 202616.9517.0916.9017.0817.011.55%3,305,549
Jan 30, 202616.8216.9216.6916.8216.75-0.59%4,676,886
Jan 29, 202617.0417.0916.5616.9216.850.42%4,264,002
Jan 28, 202617.0517.0516.7616.8516.78-2.32%4,027,111
Jan 27, 202617.2517.4317.1417.2517.18-0.06%4,944,145
Jan 26, 202617.1717.2917.1017.2617.190.23%3,762,626
Jan 23, 202617.2017.2717.0617.2217.150.94%4,277,344
Jan 22, 202617.2417.2416.8617.0616.990.24%3,905,270
Jan 21, 202617.1917.3916.9917.0216.95-1.68%18,993,774
Jan 20, 202617.1717.5217.1417.3117.24-1.03%30,554,362
Jan 16, 202617.4317.5117.2117.4917.411.39%3,753,294
Jan 15, 202617.1817.3317.0917.2517.18-0.98%2,664,709
Jan 14, 202617.3917.4517.2317.4217.34-1.41%2,096,513
Jan 13, 202617.5817.7617.4917.6717.590.40%3,292,932
Jan 12, 202617.6717.7417.5017.6017.52-0.85%3,730,627
Jan 9, 202617.3917.7517.3317.7517.672.25%2,935,149
Jan 8, 202617.2317.3817.1217.3617.281.34%2,540,797
Jan 7, 202617.2117.2417.0717.1317.060.41%2,711,463
Jan 6, 202617.0617.1316.8017.0616.990.89%3,300,973
Jan 5, 202616.7416.9216.6716.9116.843.81%2,816,732
Jan 2, 202616.1916.3116.0616.2916.223.63%2,689,948
Dec 31, 202515.7515.7615.2415.7215.650.32%2,118,359
Dec 30, 202515.6015.7215.5815.6715.600.64%1,948,614
Dec 29, 202515.5215.5915.4515.5715.50-1.46%1,395,610
Dec 26, 202515.7815.8615.6115.8015.730.83%1,078,675
Dec 24, 202515.8615.9015.6115.6715.60-0.63%856,360
Dec 23, 202515.6615.8015.6615.7715.700.51%1,710,159
Dec 22, 202515.6015.7315.4815.6915.62-0.88%2,148,131
Dec 19, 202515.7115.9115.7115.8315.763.08%2,767,234
Dec 18, 202515.1615.5015.1515.3615.292.79%2,597,511
Dec 17, 202515.1415.1814.7614.9414.88-2,668,729
Dec 16, 202514.7114.9514.7014.9414.880.81%1,586,829
Dec 15, 202514.9515.0514.6114.8214.760.34%2,450,976
Dec 12, 202514.9614.9914.7414.7714.71-0.54%1,438,598
Dec 11, 202514.8915.0114.8214.8514.79-0.87%1,279,983
Dec 10, 202514.9215.0314.7614.9814.921.01%4,548,547
Dec 9, 202514.9215.0114.8014.8314.77-1.79%2,707,566
Dec 8, 202514.9015.1414.7715.1015.033.64%3,418,498
Dec 5, 202514.7714.8014.4114.5714.51-0.14%1,228,400
Dec 4, 202514.4714.7714.4614.5914.531.04%3,852,531
Dec 3, 202514.0414.4813.9114.4414.384.26%4,408,326