RYCEY - Rolls-Royce Holdings plc
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2019 | 9.16 | 9.21 | 9.13 | 9.20 | 9.20 | 287,236 |
| Dec 04, 2019 | 9.18 | 9.24 | 9.12 | 9.17 | 9.17 | 370,700 |
| Dec 03, 2019 | 8.93 | 9.06 | 8.87 | 8.99 | 8.99 | 403,800 |
| Dec 02, 2019 | 9.21 | 9.27 | 8.99 | 9.02 | 9.02 | 453,000 |
| Nov 29, 2019 | 9.27 | 9.35 | 9.23 | 9.24 | 9.24 | 212,700 |
| Nov 27, 2019 | 9.40 | 9.40 | 9.25 | 9.28 | 9.28 | 198,400 |
| Nov 26, 2019 | 9.65 | 9.65 | 9.53 | 9.54 | 9.54 | 251,800 |
| Nov 25, 2019 | 9.64 | 9.68 | 9.54 | 9.68 | 9.68 | 397,400 |
| Nov 22, 2019 | 9.54 | 9.57 | 9.41 | 9.46 | 9.46 | 229,600 |
| Nov 21, 2019 | 9.42 | 9.42 | 9.31 | 9.33 | 9.33 | 403,700 |
| Nov 20, 2019 | 9.51 | 9.53 | 9.35 | 9.40 | 9.40 | 298,900 |
| Nov 19, 2019 | 9.63 | 9.75 | 9.55 | 9.55 | 9.55 | 507,100 |
| Nov 18, 2019 | 9.45 | 9.62 | 9.45 | 9.60 | 9.60 | 297,500 |
| Nov 15, 2019 | 9.51 | 9.60 | 9.51 | 9.60 | 9.60 | 151,500 |
| Nov 14, 2019 | 9.43 | 9.51 | 9.40 | 9.49 | 9.49 | 225,800 |
| Nov 13, 2019 | 9.55 | 9.56 | 9.46 | 9.54 | 9.54 | 180,300 |
| Nov 12, 2019 | 9.59 | 9.67 | 9.53 | 9.60 | 9.60 | 112,200 |
| Nov 11, 2019 | 9.70 | 9.73 | 9.47 | 9.62 | 9.62 | 121,300 |
| Nov 08, 2019 | 9.96 | 10.03 | 9.94 | 9.99 | 9.99 | 91,300 |
| Nov 07, 2019 | 10.13 | 10.18 | 10.01 | 10.03 | 10.03 | 143,600 |
| Nov 06, 2019 | 10.05 | 10.10 | 10.03 | 10.06 | 10.06 | 105,800 |
| Nov 05, 2019 | 9.89 | 10.00 | 9.78 | 9.99 | 9.99 | 109,500 |
| Nov 04, 2019 | 9.57 | 9.63 | 9.56 | 9.57 | 9.57 | 100,200 |
| Nov 01, 2019 | 9.23 | 9.50 | 9.23 | 9.46 | 9.46 | 273,800 |
| Oct 31, 2019 | 9.25 | 9.32 | 9.14 | 9.30 | 9.30 | 157,900 |
| Oct 30, 2019 | 9.21 | 9.32 | 9.18 | 9.32 | 9.32 | 70,500 |
| Oct 29, 2019 | 9.35 | 9.36 | 9.27 | 9.28 | 9.28 | 133,200 |
| Oct 28, 2019 | 9.40 | 9.46 | 9.36 | 9.41 | 9.41 | 218,500 |
| Oct 25, 2019 | 9.13 | 9.33 | 9.11 | 9.33 | 9.33 | 751,000 |
| Oct 24, 2019 | 9.05 | 9.08 | 9.02 | 9.08 | 9.08 | 148,900 |
| Oct 24, 2019 | 0.057 Dividend | |||||
| Oct 23, 2019 | 9.27 | 9.44 | 9.27 | 9.41 | 9.35 | 170,700 |
| Oct 22, 2019 | 9.32 | 9.47 | 9.32 | 9.37 | 9.31 | 276,000 |
| Oct 21, 2019 | 9.20 | 9.24 | 9.16 | 9.18 | 9.12 | 139,100 |
| Oct 18, 2019 | 9.31 | 9.41 | 9.18 | 9.28 | 9.22 | 196,100 |
| Oct 17, 2019 | 9.51 | 9.53 | 9.37 | 9.41 | 9.35 | 171,300 |
| Oct 16, 2019 | 9.62 | 9.62 | 9.53 | 9.54 | 9.48 | 144,900 |
| Oct 15, 2019 | 9.38 | 9.63 | 9.38 | 9.58 | 9.52 | 133,500 |
| Oct 14, 2019 | 9.39 | 9.63 | 9.36 | 9.56 | 9.50 | 1,330,800 |
| Oct 11, 2019 | 9.23 | 9.35 | 9.20 | 9.33 | 9.27 | 45,000 |
| Oct 10, 2019 | 8.98 | 9.10 | 8.93 | 8.98 | 8.93 | 263,200 |
| Oct 09, 2019 | 9.03 | 9.03 | 8.89 | 8.97 | 8.92 | 176,400 |
| Oct 08, 2019 | 8.85 | 9.00 | 8.83 | 8.87 | 8.82 | 214,700 |
| Oct 07, 2019 | 8.99 | 9.07 | 8.97 | 9.04 | 8.99 | 538,900 |
| Oct 04, 2019 | 9.00 | 9.00 | 8.89 | 8.97 | 8.92 | 290,600 |
| Oct 03, 2019 | 8.90 | 8.97 | 8.84 | 8.93 | 8.88 | 254,400 |
| Oct 02, 2019 | 9.13 | 9.19 | 9.05 | 9.05 | 9.00 | 209,600 |
| Oct 01, 2019 | 9.63 | 9.63 | 9.45 | 9.46 | 9.40 | 343,500 |
| Sep 30, 2019 | 9.76 | 9.83 | 9.70 | 9.72 | 9.66 | 171,600 |
| Sep 27, 2019 | 9.87 | 9.88 | 9.66 | 9.71 | 9.65 | 93,400 |
| Sep 26, 2019 | 9.78 | 9.80 | 9.68 | 9.72 | 9.66 | 139,400 |
| Sep 25, 2019 | 9.57 | 9.69 | 9.52 | 9.69 | 9.63 | 110,700 |
| Sep 24, 2019 | 9.67 | 9.71 | 9.60 | 9.61 | 9.55 | 127,700 |
| Sep 23, 2019 | 9.69 | 9.73 | 9.61 | 9.65 | 9.59 | 200,800 |
| Sep 20, 2019 | 9.84 | 9.94 | 9.81 | 9.86 | 9.80 | 754,000 |
| Sep 19, 2019 | 10.03 | 10.18 | 10.03 | 10.13 | 10.07 | 131,100 |
| Sep 18, 2019 | 10.06 | 10.10 | 9.98 | 10.08 | 10.02 | 190,200 |
| Sep 17, 2019 | 10.03 | 10.16 | 10.00 | 10.12 | 10.06 | 488,000 |
| Sep 16, 2019 | 10.12 | 10.17 | 10.07 | 10.11 | 10.05 | 461,300 |
| Sep 13, 2019 | 10.39 | 10.45 | 10.31 | 10.45 | 10.39 | 575,900 |
| Sep 12, 2019 | 10.19 | 10.34 | 10.11 | 10.27 | 10.21 | 222,800 |
| Sep 11, 2019 | 10.59 | 10.59 | 10.26 | 10.33 | 10.27 | 139,400 |
| Sep 10, 2019 | 9.89 | 10.13 | 9.89 | 10.11 | 10.05 | 198,400 |
| Sep 09, 2019 | 9.72 | 9.83 | 9.71 | 9.75 | 9.69 | 117,600 |
| Sep 06, 2019 | 9.77 | 9.77 | 9.69 | 9.71 | 9.65 | 147,800 |
| Sep 05, 2019 | 9.54 | 9.60 | 9.54 | 9.56 | 9.50 | 215,400 |
| Sep 04, 2019 | 9.47 | 9.48 | 9.39 | 9.45 | 9.39 | 217,000 |
| Sep 03, 2019 | 9.19 | 9.41 | 9.19 | 9.32 | 9.26 | 103,100 |
| Aug 30, 2019 | 9.55 | 9.55 | 9.42 | 9.43 | 9.37 | 158,700 |
| Aug 29, 2019 | 9.27 | 9.30 | 9.25 | 9.26 | 9.20 | 133,400 |
| Aug 28, 2019 | 9.11 | 9.23 | 9.06 | 9.19 | 9.13 | 160,300 |
| Aug 27, 2019 | 9.34 | 9.36 | 9.28 | 9.29 | 9.23 | 326,400 |
| Aug 26, 2019 | 9.41 | 9.41 | 9.21 | 9.30 | 9.24 | 173,000 |
| Aug 23, 2019 | 9.40 | 9.43 | 9.22 | 9.23 | 9.17 | 178,400 |
| Aug 22, 2019 | 9.46 | 9.56 | 9.34 | 9.56 | 9.50 | 268,400 |
| Aug 21, 2019 | 9.60 | 9.65 | 9.56 | 9.60 | 9.54 | 120,000 |
| Aug 20, 2019 | 9.44 | 9.49 | 9.37 | 9.41 | 9.35 | 349,800 |
| Aug 19, 2019 | 9.38 | 9.40 | 9.31 | 9.32 | 9.26 | 215,800 |
| Aug 16, 2019 | 9.24 | 9.29 | 9.22 | 9.26 | 9.20 | 252,500 |
| Aug 15, 2019 | 9.14 | 9.31 | 9.14 | 9.25 | 9.19 | 270,800 |
| Aug 14, 2019 | 9.21 | 9.29 | 9.15 | 9.21 | 9.15 | 396,900 |
| Aug 13, 2019 | 9.00 | 9.28 | 9.00 | 9.24 | 9.18 | 239,200 |
| Aug 12, 2019 | 9.19 | 9.29 | 9.19 | 9.20 | 9.14 | 122,100 |
| Aug 09, 2019 | 9.58 | 9.67 | 9.53 | 9.58 | 9.52 | 137,300 |
| Aug 08, 2019 | 9.42 | 9.65 | 9.41 | 9.63 | 9.57 | 1,512,700 |
| Aug 07, 2019 | 9.02 | 9.20 | 9.01 | 9.17 | 9.11 | 599,100 |
| Aug 06, 2019 | 9.61 | 9.65 | 9.40 | 9.54 | 9.48 | 740,400 |
| Aug 05, 2019 | 10.00 | 10.11 | 9.98 | 10.07 | 10.01 | 174,300 |
| Aug 02, 2019 | 10.33 | 10.37 | 10.20 | 10.22 | 10.16 | 171,300 |
| Aug 01, 2019 | 10.39 | 10.69 | 10.39 | 10.46 | 10.40 | 182,600 |
| Jul 31, 2019 | 10.71 | 10.80 | 10.55 | 10.62 | 10.56 | 222,900 |
| Jul 30, 2019 | 11.16 | 11.17 | 10.97 | 10.98 | 10.91 | 132,700 |
| Jul 29, 2019 | 10.94 | 11.08 | 10.90 | 11.04 | 10.97 | 157,200 |
| Jul 26, 2019 | 10.83 | 11.00 | 10.83 | 10.94 | 10.87 | 83,800 |
| Jul 25, 2019 | 10.94 | 11.10 | 10.94 | 11.04 | 10.97 | 284,100 |
| Jul 24, 2019 | 10.97 | 11.27 | 10.97 | 11.16 | 11.09 | 131,700 |
| Jul 23, 2019 | 11.00 | 11.09 | 10.99 | 11.08 | 11.01 | 138,500 |
| Jul 22, 2019 | 10.90 | 11.00 | 10.88 | 10.90 | 10.83 | 112,100 |
| Jul 19, 2019 | 10.86 | 10.99 | 10.82 | 10.85 | 10.78 | 74,700 |
| Jul 18, 2019 | 10.85 | 10.88 | 10.78 | 10.81 | 10.74 | 101,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...