TipRanks
Go Ultimate55% OFF

Rolls-Royce Holdings (RYCEF) Historical Prices

RYCEF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.1516.8116.1516.4516.45-4.08%20,9890.63
Oct 29, 202616.8017.2016.4017.1517.15+2.57%8,2300.24
Oct 28, 202616.1016.9116.0216.7216.72-0.49%11,9330.34
Oct 27, 202615.9516.8015.9516.8016.80+2.03%35,0130.98
Oct 26, 202615.9116.5015.7016.4716.47+7.92%21,4160.60
Oct 23, 202615.4516.0615.2615.2615.26-10.29%41,4251.16
Oct 22, 202617.1517.3716.6817.0117.01-4.42%115,3093.29
Oct 21, 202617.4217.8317.2517.8017.80+0.71%31,0640.89
Oct 20, 202617.4817.9017.3817.6717.67+0.97%7,0170.20
Oct 19, 202617.7517.7617.2617.5017.50-0.60%15,9730.45
Oct 16, 202617.9018.2317.6017.6117.61-2.19%27,0270.76
Oct 15, 202618.0018.0917.4018.0018.00+0.84%18,2920.51
Oct 14, 202618.0018.0617.7017.8517.85-0.86%20,4220.57
Oct 13, 202617.4618.1117.4618.0118.01-2.96%40,2881.12
Oct 12, 202617.6018.5517.6018.5518.55+0.46%35,5950.99
Oct 09, 202617.3518.4917.3518.4718.47+2.32%18,5870.52
Oct 08, 202617.8518.4617.4518.0518.05-3.99%209,2846.22
Oct 07, 202619.0019.0018.4018.8018.80-3.07%20,6360.62
Oct 06, 202619.5519.5519.0319.4019.40-2.05%12,9340.39
Oct 05, 202619.4919.8019.3519.8019.80+1.97%16,7160.50
Oct 02, 202619.7520.0619.2519.4219.42+0.60%15,2610.46
Oct 01, 202619.0020.2619.0019.3019.30+1.17%7,8560.23
Sep 30, 202619.3119.6018.9119.0819.08-3.69%24,8760.75
Sep 29, 202619.3119.8119.3119.8119.81+0.53%32,9021.00
Sep 28, 202619.3119.9819.3119.7119.71+2.05%9,4150.28
Sep 25, 202619.5919.7419.3119.3119.31-1.82%10,5660.31
Sep 24, 202618.9019.9918.9019.6719.67-0.02%31,3420.92
Sep 23, 202619.5320.0019.5319.6719.67-1.15%10,0180.29
Sep 22, 202620.3420.3419.7019.9019.90+1.02%12,1450.35
Sep 21, 202619.1020.0219.1019.7019.70+2.39%80,1732.36
Sep 18, 202619.5419.7919.1819.2419.24-2.90%6,9100.19
Sep 17, 202619.3520.0019.3519.8119.81+2.72%23,7120.66
Sep 16, 202619.0319.5618.9019.2919.29-0.05%7,1800.20
Sep 15, 202618.5519.3618.5519.3019.30+1.39%11,7280.33
Sep 14, 202619.3619.5018.9319.0419.04-2.58%7,3900.20
Sep 11, 202619.7119.7818.9019.5419.54+2.14%27,8690.75
Sep 10, 202618.9519.5218.9519.1319.13-2.54%29,9730.79
Sep 09, 202618.7019.8018.7019.6319.63-1.64%15,3320.38
Sep 08, 202620.1220.4119.6119.9619.96+0.18%8,3830.21
Sep 07, 202619.5920.3019.5919.9219.92+0.00%00.00
Sep 04, 202619.5920.3019.5919.9219.92+0.69%39,0150.96
Sep 03, 202620.1620.1619.7019.7819.78+1.16%6,2460.15
Sep 02, 202619.6019.9619.5319.5619.56-0.16%145,4483.78
Sep 01, 202619.5020.0619.5019.5919.59-2.44%103,2502.69
Aug 31, 202620.4520.8020.0720.0820.08-2.05%18,7750.45
Aug 28, 202620.9420.9420.3420.5020.50-1.20%241,3636.35
Aug 27, 202621.0021.0020.6920.7520.75-0.48%34,5460.87
Aug 26, 202620.9021.1520.2520.8520.85+2.04%19,3960.49
Aug 25, 202620.8220.9520.1520.4320.43-0.03%14,2450.36
Aug 24, 202620.5120.6119.9520.4420.44+0.94%17,1570.43