Want to see RYCEY full AI Analyst Report?
Rolls-Royce (RYCEY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.00% | 0 | 0.00 |
| Oct 29, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | +1.90% | 0 | 0.00 |
| Oct 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | +1.57% | 0 | 0.00 |
| Oct 27, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | +0.35% | 0 | 0.00 |
| Oct 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | +5.77% | 0 | 0.00 |
| Oct 23, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -7.43% | 0 | 0.00 |
| Oct 22, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -5.25% | 0 | 0.00 |
| Oct 21, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | +0.34% | 0 | 0.00 |
| Oct 20, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.16% | 0 | 0.00 |
| Oct 19, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.67% | 0 | 0.00 |
| Oct 16, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.13% | 0 | 0.00 |
| Oct 15, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | +0.81% | 0 | 0.00 |
| Oct 14, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | +0.49% | 0 | 0.00 |
| Oct 13, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -3.37% | 0 | 0.00 |
| Oct 12, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.70% | 0 | 0.00 |
| Oct 09, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | +1.32% | 2,116,200 | 1.96 |
| Oct 08, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -2.61% | 0 | 0.00 |
| Oct 07, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -2.78% | 0 | 0.00 |
| Oct 06, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.28% | 0 | 0.00 |
| Oct 05, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.15% | 0 | 0.00 |
| Oct 02, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | +0.66% | 0 | 0.00 |
| Oct 01, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | +0.13% | 0 | 0.00 |
| Sep 30, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.81% | 0 | 0.00 |
| Sep 29, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | +0.20% | 0 | 0.00 |
| Sep 28, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.44% | 0 | 0.00 |
| Sep 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | +0.02% | 0 | 0.00 |
| Sep 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.61% | 0 | 0.00 |
| Sep 23, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | +0.82% | 0 | 0.00 |
| Sep 22, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.72% | 0 | 0.00 |
| Sep 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | +3.87% | 0 | 0.00 |
| Sep 18, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.95% | 0 | 0.00 |
| Sep 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | +1.95% | 0 | 0.00 |
| Sep 16, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | +1.16% | 3,734,845 | 2.04 |
| Sep 15, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.15% | 0 | 0.00 |
| Sep 14, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.52% | 0 | 0.00 |
| Sep 11, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | +1.74% | 0 | 0.00 |
| Sep 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1.35% | 0 | 0.00 |
| Sep 09, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.30% | 0 | 0.00 |
| Sep 08, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.28% | 0 | 0.00 |
| Sep 07, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | +0.58% | 807,170 | 0.35 |
| Sep 03, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | +0.87% | 0 | 0.00 |
| Sep 02, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | +0.42% | 0 | 0.00 |
| Sep 01, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -4.78% | 0 | 0.00 |
| Aug 31, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.12% | 998,927 | 0.42 |
| Aug 28, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.03% | 0 | 0.00 |
| Aug 27, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.90% | 0 | 0.00 |
| Aug 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | +0.52% | 1,273,170 | 0.51 |
| Aug 25, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | +1.98% | 0 | 0.00 |
| Aug 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.06% | 2,200,411 | 0.87 |
