RYCEY.PK: Historical Prices for ROLLS ROYCE GRP ADR - Yahoo! Finance

MORE ON RYCEY.PK

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	39.55	40.20	39.48	39.95	39,800	39.95
23-Nov-09	40.20	40.20	39.55	39.55	15,200	39.55
20-Nov-09	38.95	39.74	38.95	39.20	6,900	39.20
19-Nov-09	39.86	40.04	39.34	40.04	24,300	40.04
18-Nov-09	40.82	40.83	40.50	40.83	28,600	40.83
17-Nov-09	41.17	41.35	40.90	41.10	41,100	41.10
16-Nov-09	40.53	41.00	40.53	40.84	25,200	40.84
13-Nov-09	38.90	39.17	38.71	39.07	48,600	39.07
12-Nov-09	38.80	38.88	38.26	38.27	115,300	38.27
11-Nov-09	39.16	39.31	38.31	38.33	85,100	38.33
10-Nov-09	38.95	39.28	38.88	38.93	20,900	38.93
9-Nov-09	39.37	39.55	39.15	39.35	9,900	39.35
6-Nov-09	38.94	39.10	38.64	39.10	13,500	39.10
5-Nov-09	38.78	39.03	38.50	38.58	11,400	38.58
4-Nov-09	37.34	38.06	37.32	37.45	14,700	37.45
3-Nov-09	35.90	36.70	35.90	36.70	250,600	36.70
2-Nov-09	36.75	37.17	36.40	36.55	29,800	36.55
30-Oct-09	37.89	37.94	36.75	37.25	9,600	37.25
29-Oct-09	37.77	38.40	37.70	38.10	37,800	38.10
28-Oct-09	36.71	36.95	36.34	36.34	30,800	36.34
28-Oct-09	$ 0.491 Dividend
27-Oct-09	38.24	38.60	37.90	38.60	10,000	38.11
26-Oct-09	38.78	38.92	38.10	38.25	5,100	37.76
23-Oct-09	39.23	39.23	38.50	38.71	14,800	38.22
22-Oct-09	39.30	39.65	39.23	39.65	7,900	39.15
21-Oct-09	39.77	40.60	39.65	39.65	6,100	39.15
20-Oct-09	40.26	40.36	39.65	40.12	5,200	39.61
19-Oct-09	39.93	40.40	39.75	40.15	11,600	39.64
16-Oct-09	39.50	39.95	39.45	39.86	11,100	39.35
15-Oct-09	39.50	39.75	39.39	39.53	12,800	39.03
14-Oct-09	39.11	39.19	38.73	39.19	390,500	38.69
13-Oct-09	38.43	38.55	38.03	38.10	59,400	37.62
12-Oct-09	38.57	38.67	38.15	38.20	11,500	37.71
9-Oct-09	38.90	38.93	38.45	38.88	7,100	38.39
8-Oct-09	38.95	38.95	38.37	38.59	10,900	38.10
7-Oct-09	37.89	38.13	37.77	38.00	15,900	37.52
6-Oct-09	37.75	38.44	37.65	37.65	14,100	37.17
5-Oct-09	36.16	36.70	36.15	36.42	10,700	35.96
2-Oct-09	35.49	36.38	35.45	36.28	41,400	35.82
1-Oct-09	37.90	37.91	36.85	37.15	7,000	36.68
30-Sep-09	37.94	37.94	37.21	37.60	12,800	37.12
29-Sep-09	38.12	38.41	37.80	38.20	10,100	37.71
28-Sep-09	36.99	37.53	36.99	37.37	209,800	36.89
25-Sep-09	37.95	37.95	37.15	37.15	5,300	36.68
24-Sep-09	38.65	38.65	38.00	38.10	30,600	37.62
23-Sep-09	39.65	39.90	39.05	39.05	20,100	38.55
22-Sep-09	39.36	39.45	39.00	39.00	7,700	38.50
21-Sep-09	39.37	39.43	39.20	39.20	3,800	38.70
18-Sep-09	40.94	41.07	40.37	40.80	33,500	40.28
17-Sep-09	40.38	40.91	40.17	40.40	15,300	39.89
16-Sep-09	39.70	40.10	39.57	40.10	18,100	39.59
15-Sep-09	38.74	39.59	38.45	38.96	10,600	38.46
14-Sep-09	38.50	39.46	38.44	39.46	27,200	38.96
11-Sep-09	38.95	39.12	38.50	38.60	20,300	38.11
10-Sep-09	39.05	39.60	39.05	39.20	10,400	38.70
9-Sep-09	39.08	39.60	39.08	39.10	31,000	38.60
8-Sep-09	38.10	38.27	37.84	38.05	8,500	37.57
4-Sep-09	37.10	37.65	37.02	37.40	39,200	36.92
3-Sep-09	36.63	36.70	36.30	36.30	133,400	35.84
2-Sep-09	35.72	36.18	35.72	36.01	85,200	35.55
1-Sep-09	36.31	36.92	35.95	36.17	239,700	35.71
31-Aug-09	36.55	37.30	36.55	37.00	59,600	36.53
28-Aug-09	36.95	37.55	36.95	37.25	98,100	36.78
27-Aug-09	36.89	37.51	36.61	37.30	50,100	36.83
26-Aug-09	36.63	36.85	36.56	36.80	9,900	36.33
25-Aug-09	37.08	37.35	36.85	36.86	9,600	36.39
24-Aug-09	37.38	37.67	36.80	36.80	7,600	36.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.