RYCEY - Rolls-Royce Holdings plc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20199.169.219.139.209.20287,236
Dec 04, 20199.189.249.129.179.17370,700
Dec 03, 20198.939.068.878.998.99403,800
Dec 02, 20199.219.278.999.029.02453,000
Nov 29, 20199.279.359.239.249.24212,700
Nov 27, 20199.409.409.259.289.28198,400
Nov 26, 20199.659.659.539.549.54251,800
Nov 25, 20199.649.689.549.689.68397,400
Nov 22, 20199.549.579.419.469.46229,600
Nov 21, 20199.429.429.319.339.33403,700
Nov 20, 20199.519.539.359.409.40298,900
Nov 19, 20199.639.759.559.559.55507,100
Nov 18, 20199.459.629.459.609.60297,500
Nov 15, 20199.519.609.519.609.60151,500
Nov 14, 20199.439.519.409.499.49225,800
Nov 13, 20199.559.569.469.549.54180,300
Nov 12, 20199.599.679.539.609.60112,200
Nov 11, 20199.709.739.479.629.62121,300
Nov 08, 20199.9610.039.949.999.9991,300
Nov 07, 201910.1310.1810.0110.0310.03143,600
Nov 06, 201910.0510.1010.0310.0610.06105,800
Nov 05, 20199.8910.009.789.999.99109,500
Nov 04, 20199.579.639.569.579.57100,200
Nov 01, 20199.239.509.239.469.46273,800
Oct 31, 20199.259.329.149.309.30157,900
Oct 30, 20199.219.329.189.329.3270,500
Oct 29, 20199.359.369.279.289.28133,200
Oct 28, 20199.409.469.369.419.41218,500
Oct 25, 20199.139.339.119.339.33751,000
Oct 24, 20199.059.089.029.089.08148,900
Oct 24, 20190.057 Dividend
Oct 23, 20199.279.449.279.419.35170,700
Oct 22, 20199.329.479.329.379.31276,000
Oct 21, 20199.209.249.169.189.12139,100
Oct 18, 20199.319.419.189.289.22196,100
Oct 17, 20199.519.539.379.419.35171,300
Oct 16, 20199.629.629.539.549.48144,900
Oct 15, 20199.389.639.389.589.52133,500
Oct 14, 20199.399.639.369.569.501,330,800
Oct 11, 20199.239.359.209.339.2745,000
Oct 10, 20198.989.108.938.988.93263,200
Oct 09, 20199.039.038.898.978.92176,400
Oct 08, 20198.859.008.838.878.82214,700
Oct 07, 20198.999.078.979.048.99538,900
Oct 04, 20199.009.008.898.978.92290,600
Oct 03, 20198.908.978.848.938.88254,400
Oct 02, 20199.139.199.059.059.00209,600
Oct 01, 20199.639.639.459.469.40343,500
Sep 30, 20199.769.839.709.729.66171,600
Sep 27, 20199.879.889.669.719.6593,400
Sep 26, 20199.789.809.689.729.66139,400
Sep 25, 20199.579.699.529.699.63110,700
Sep 24, 20199.679.719.609.619.55127,700
Sep 23, 20199.699.739.619.659.59200,800
Sep 20, 20199.849.949.819.869.80754,000
Sep 19, 201910.0310.1810.0310.1310.07131,100
Sep 18, 201910.0610.109.9810.0810.02190,200
Sep 17, 201910.0310.1610.0010.1210.06488,000
Sep 16, 201910.1210.1710.0710.1110.05461,300
Sep 13, 201910.3910.4510.3110.4510.39575,900
Sep 12, 201910.1910.3410.1110.2710.21222,800
Sep 11, 201910.5910.5910.2610.3310.27139,400
Sep 10, 20199.8910.139.8910.1110.05198,400
Sep 09, 20199.729.839.719.759.69117,600
Sep 06, 20199.779.779.699.719.65147,800
Sep 05, 20199.549.609.549.569.50215,400
Sep 04, 20199.479.489.399.459.39217,000
Sep 03, 20199.199.419.199.329.26103,100
Aug 30, 20199.559.559.429.439.37158,700
Aug 29, 20199.279.309.259.269.20133,400
Aug 28, 20199.119.239.069.199.13160,300
Aug 27, 20199.349.369.289.299.23326,400
Aug 26, 20199.419.419.219.309.24173,000
Aug 23, 20199.409.439.229.239.17178,400
Aug 22, 20199.469.569.349.569.50268,400
Aug 21, 20199.609.659.569.609.54120,000
Aug 20, 20199.449.499.379.419.35349,800
Aug 19, 20199.389.409.319.329.26215,800
Aug 16, 20199.249.299.229.269.20252,500
Aug 15, 20199.149.319.149.259.19270,800
Aug 14, 20199.219.299.159.219.15396,900
Aug 13, 20199.009.289.009.249.18239,200
Aug 12, 20199.199.299.199.209.14122,100
Aug 09, 20199.589.679.539.589.52137,300
Aug 08, 20199.429.659.419.639.571,512,700
Aug 07, 20199.029.209.019.179.11599,100
Aug 06, 20199.619.659.409.549.48740,400
Aug 05, 201910.0010.119.9810.0710.01174,300
Aug 02, 201910.3310.3710.2010.2210.16171,300
Aug 01, 201910.3910.6910.3910.4610.40182,600
Jul 31, 201910.7110.8010.5510.6210.56222,900
Jul 30, 201911.1611.1710.9710.9810.91132,700
Jul 29, 201910.9411.0810.9011.0410.97157,200
Jul 26, 201910.8311.0010.8310.9410.8783,800
Jul 25, 201910.9411.1010.9411.0410.97284,100
Jul 24, 201910.9711.2710.9711.1611.09131,700
Jul 23, 201911.0011.0910.9911.0811.01138,500
Jul 22, 201910.9011.0010.8810.9010.83112,100
Jul 19, 201910.8610.9910.8210.8510.7874,700
Jul 18, 201910.8510.8810.7810.8110.74101,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...