Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Rolls-Royce Holdings plc RYCEY

Full chart Compare
Set alert

Price alert · RYCEY

All alert types
17.86 USD -0.07 (-0.39%)

Regular-session close

17.68 Day range 17.89
13.25 52-week range 21.27
YTD
+13.61%
1 year
+21.00%

RYCEY price history

RYCEY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.8517.8917.6817.84-0.09-0.50%257,215
Nov 12, 202617.9718.1017.8417.93+0.13+0.73%2,529,600
Nov 11, 202617.5117.8817.3917.80-0.05-0.28%3,966,200
Nov 10, 202617.8917.9917.6817.850.000.00%8,297,700
Nov 9, 202617.4417.8717.4117.85+1.09+6.50%2,574,500
Nov 6, 202616.5116.8816.4816.76+0.32+1.95%4,668,800
Nov 5, 202616.9817.0316.3116.44-0.64-3.75%2,602,400
Nov 4, 202617.2317.4216.8417.08+0.29+1.73%3,508,200
Nov 3, 202617.0117.1616.7416.79-0.10-0.59%2,115,700
Nov 2, 202616.9317.2816.8516.89+0.37+2.24%3,276,300
Oct 30, 202616.3716.6216.3316.52-0.57-3.34%1,508,100
Oct 29, 202616.8017.2216.7817.09+0.24+1.42%2,207,100
Oct 28, 202616.6516.8916.4516.85+0.29+1.75%1,804,600
Oct 27, 202616.4716.6716.4316.56+0.14+0.85%6,706,100
Oct 26, 202616.0916.5115.9716.42+0.88+5.66%5,209,600
Oct 23, 202615.6316.0415.4315.54-1.32-7.83%3,347,000
Oct 22, 202617.4217.5116.7916.86-0.79-4.48%12,013,800
Oct 21, 202617.7617.9017.5017.65-0.04-0.23%1,762,400
Oct 20, 202617.3917.9517.3517.69+0.16+0.91%1,968,700
Oct 19, 202617.7717.7917.5217.53-0.37-2.07%1,704,500
Oct 16, 202618.1218.1517.8017.90-0.21-1.16%3,683,800
Oct 15, 202617.8618.1717.6218.11+0.24+1.34%1,618,000
Oct 14, 202617.9617.9817.7717.87-0.06-0.33%1,089,900
Oct 13, 202618.0818.1217.8217.93-0.44-2.40%1,151,500
Oct 12, 202618.3918.4518.2618.37-0.04-0.22%980,600
Oct 9, 202618.1518.4418.0318.41+0.12+0.66%2,116,200
Oct 8, 202618.2718.3418.0018.29-0.48-2.56%3,083,800
Oct 7, 202618.7218.8518.5318.77-0.28-1.47%5,294,700
Oct 6, 202619.2219.3719.0219.05-0.35-1.80%2,699,000
Oct 5, 202619.5619.5719.3519.40-0.14-0.72%3,370,500
Oct 2, 202619.7219.7419.4419.54+0.05+0.26%2,290,300
Oct 1, 202619.5019.6019.3219.49+0.12+0.62%2,537,600
Sep 30, 202619.3519.3819.1919.37-0.23-1.17%2,398,200
Sep 29, 202619.6919.7119.4219.60+0.04+0.20%1,169,900
Sep 28, 202619.6819.8619.5119.56-0.15-0.76%1,231,600
Sep 25, 202619.7819.8019.5519.71-0.03-0.15%1,018,900
Sep 24, 202619.6319.8819.5119.74-0.09-0.45%1,067,100
Sep 23, 202619.7920.0519.6919.83-0.05-0.25%1,004,200
Sep 22, 202619.9920.0219.6919.88-0.20-1.00%856,500
Sep 21, 202619.9320.1819.8320.08+0.67+3.45%1,441,700
Sep 18, 202619.4619.5719.2619.41-0.33-1.67%1,045,600
Sep 17, 202619.7819.8519.6919.74+0.32+1.65%3,778,800
Sep 16, 202619.2719.4819.1119.42+0.22+1.15%3,734,800
Sep 15, 202619.3419.3419.0119.20+0.19+1.00%1,710,300
Sep 14, 202619.1019.3318.9519.01-0.64-3.26%3,254,100
Sep 11, 202619.6019.7319.4119.65+0.38+1.97%862,600
Sep 10, 202619.1919.4419.1819.27-0.29-1.48%1,001,600
Sep 9, 202619.5719.6919.5119.56-0.41-2.05%924,800
Sep 8, 202620.0920.1719.9719.97-0.15-0.75%2,156,000
Sep 4, 202620.0620.2120.0620.12+0.05+0.25%806,100
Sep 3, 202620.0520.1119.8420.07+0.31+1.57%1,231,400
Sep 2, 202619.8619.9219.7019.76+0.14+0.71%4,454,700
Sep 1, 202619.8619.9919.6019.62-0.69-3.40%1,419,000
Aug 31, 202620.5620.6320.1620.31-0.33-1.60%998,900
Aug 28, 202620.7520.7620.5120.64-0.13-0.63%1,036,700
Aug 27, 202621.0321.0420.7020.77-0.21-1.00%936,800
Aug 26, 202621.1021.1720.8820.98+0.10+0.48%1,273,200
Aug 25, 202621.0621.0620.7920.88+0.45+2.20%1,007,400
Aug 24, 202620.5820.6020.3920.43-0.11-0.54%2,200,400
Aug 21, 202620.5420.6520.3520.54+0.20+0.98%1,462,000
Aug 20, 202620.5220.5620.3020.34-0.23-1.12%1,150,400
Aug 19, 202620.8820.8920.5120.57-0.26-1.25%2,003,700
Aug 18, 202620.8621.0120.6920.83-0.29-1.37%1,198,400
Aug 17, 202621.1421.2221.0621.12+0.37+1.78%1,429,600
Aug 14, 202620.8220.9720.7520.75+0.15+0.73%1,172,700

65 days, newest first. Daily bars as drawn on the RYCEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.