RYCEY

Rolls Royce Holdings PLC (PK)
1.30
-0.01 (-0.76%)

RYCEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 1.30 -0.01 -0.76% 1.31 1.35 1.30 3,122,719
Feb 01 2023 1.31 0.00 +0.00% 1.28 1.31 1.27 0
Feb 01 2023 1.31 0.02 1.16% 1.28 1.31 1.27 3,422,577
Jan 31 2023 1.295 0.00 +0.00% 1.32 1.32 1.29 0
Jan 31 2023 1.295 -0.03 -2.26% 1.32 1.32 1.29 3,791,337
Jan 30 2023 1.325 -0.04 -2.57% 1.33 1.36 1.32 3,473,794
Jan 27 2023 1.36 -0.05 -3.55% 1.34 1.36 1.33 4,064,055
Jan 26 2023 1.41 0.00 +0.00% 1.40 1.41 1.38 0
Jan 26 2023 1.41 0.05 3.68% 1.40 1.41 1.38 3,259,835
Jan 25 2023 1.36 0.02 1.12% 1.36 1.38 1.35 3,065,234
Jan 24 2023 1.345 0.02 1.89% 1.33 1.36 1.33 4,061,827
Jan 23 2023 1.32 0.02 1.54% 1.31 1.33 1.30 2,777,896
Jan 20 2023 1.30 0.00 +0.00% 1.30 1.32 1.30 0
Jan 20 2023 1.30 0.02 1.17% 1.30 1.32 1.30 2,355,023
Jan 19 2023 1.285 0.00 +0.00% 1.30 1.30 1.27 0
Jan 19 2023 1.285 -0.02 -1.53% 1.30 1.30 1.27 3,564,048
Jan 18 2023 1.305 -0.01 -0.38% 1.33 1.34 1.30 2,990,181
Jan 17 2023 1.31 0.00 +0.00% 1.32 1.33 1.30 0
Jan 17 2023 1.31 -0.01 -0.38% 1.32 1.33 1.30 3,174,084
Jan 16 2023 1.315 0.00 +0.00% 1.29 1.32 1.27 0
Jan 13 2023 1.315 0.07 5.2% 1.29 1.32 1.27 3,026,010
Jan 12 2023 1.25 0.02 2.04% 1.25 1.26 1.23 2,090,534
Jan 11 2023 1.225 0.00 +0.00% 1.23 1.23 1.22 0
Jan 11 2023 1.225 0.01 0.41% 1.23 1.23 1.22 1,190,302
Jan 10 2023 1.22 -0.02 -1.61% 1.20 1.22 1.20 4,204,924
Jan 09 2023 1.24 0.00 +0.00% 1.23 1.25 1.23 0
Jan 09 2023 1.24 0.03 2.48% 1.23 1.25 1.23 4,811,975
Jan 06 2023 1.21 0.00 +0.00% 1.20 1.23 1.20 0
Jan 06 2023 1.21 0.02 1.68% 1.20 1.23 1.20 2,691,129
Jan 05 2023 1.19 0.01 0.84% 1.19 1.20 1.19 2,799,198
Jan 04 2023 1.1801 0.00 +0.00% 1.15 1.19 1.15 0
Jan 04 2023 1.1801 0.03 2.62% 1.15 1.19 1.15 3,115,352
Jan 03 2023 1.15 0.00 +0.00% 1.15 1.215 1.12 0
Jan 03 2023 1.15 0.08 7.48% 1.15 1.215 1.12 7,026,741
Jan 02 2023 1.07 0.00 +0.00% 1.08 1.10 1.06 0
Dec 30 2022 1.07 -0.01 -0.93% 1.08 1.10 1.06 2,220,919
Dec 29 2022 1.08 0.01 0.93% 1.08 1.09 1.07 2,606,182
Dec 28 2022 1.07 0.00 0.0% 1.10 1.10 1.07 2,766,904
Dec 27 2022 1.07 0.00 0.0% 1.07 1.09 1.06 1,955,145
Dec 26 2022 1.07 0.00 +0.00% 1.06 1.08 1.06 0
Dec 23 2022 1.07 0.00 +0.00% 1.06 1.08 1.06 0
Dec 23 2022 1.07 0.01 0.94% 1.06 1.08 1.06 1,596,054
Dec 22 2022 1.06 -0.01 -0.93% 1.07 1.09 1.05 3,134,854
Dec 21 2022 1.07 0.02 1.42% 1.07 1.08 1.06 1,908,651
Dec 20 2022 1.055 0.00 +0.00% 1.03 1.06 1.03 0
Dec 20 2022 1.055 0.00 0.0% 1.03 1.06 1.03 3,159,219
Dec 19 2022 1.055 0.02 2.43% 1.05 1.06 1.04 2,532,037
Dec 16 2022 1.03 0.00 +0.00% 1.05 1.06 1.03 0
Dec 16 2022 1.03 -0.04 -3.74% 1.05 1.06 1.03 2,666,719
Dec 15 2022 1.07 -0.02 -1.83% 1.09 1.09 1.05 3,113,071
Dec 14 2022 1.09 -0.01 -0.46% 1.08 1.10 1.08 2,605,585
Dec 13 2022 1.095 -0.03 -2.23% 1.12 1.13 1.08 5,554,053
Dec 12 2022 1.12 0.00 0.0% 1.11 1.14 1.10 3,980,245
Dec 09 2022 1.12 0.02 1.82% 1.12 1.14 1.11 5,159,311
Dec 08 2022 1.10 0.02 1.85% 1.09 1.11 1.08 2,812,325
Dec 07 2022 1.08 -0.02 -1.82% 1.10 1.11 1.07 3,354,605
Dec 06 2022 1.10 0.01 0.92% 1.12 1.15 1.10 4,314,225
Dec 05 2022 1.09 -0.01 -0.91% 1.08 1.09 1.07 1,683,197
Dec 02 2022 1.10 0.06 5.77% 1.06 1.10 1.06 3,169,727
Dec 01 2022 1.04 0.00 +0.00% 1.05 1.07 1.04 0
Dec 01 2022 1.04 -0.05 -4.59% 1.05 1.07 1.04 2,437,107
Nov 30 2022 1.09 0.04 3.81% 1.07 1.10 1.06 2,807,328
Nov 29 2022 1.05 0.01 0.96% 1.06 1.07 1.05 2,210,314
Nov 28 2022 1.04 0.00 +0.00% 1.09 1.10 1.04 0
Nov 28 2022 1.04 -0.05 -4.59% 1.09 1.10 1.04 2,714,985
Nov 25 2022 1.09 0.00 +0.00% 1.09 1.0901 1.06 0
Nov 25 2022 1.09 0.04 3.81% 1.09 1.0901 1.06 1,810,319
Nov 24 2022 1.05 0.00 +0.00% 1.03 1.06 1.01 0
Nov 23 2022 1.05 0.04 3.96% 1.03 1.06 1.01 2,493,741
Nov 22 2022 1.01 0.01 1.0% 0.9974 1.01 0.927 1,785,376
Nov 21 2022 1.00 -0.01 -0.99% 1.00 1.01 0.9944 2,618,724
Nov 18 2022 1.01 0.00 +0.00% 1.01 1.03 1.01 0
Nov 18 2022 1.01 -0.01 -0.98% 1.01 1.03 1.01 1,931,920
Nov 17 2022 1.02 -0.02 -1.45% 1.03 1.03 1.01 2,028,978
Nov 16 2022 1.035 -0.03 -3.18% 1.05 1.05 1.02 3,011,348
Nov 15 2022 1.069 0.01 0.85% 1.08 1.09 1.06 3,349,127
Nov 14 2022 1.06 0.00 +0.00% 1.08 1.10 1.06 0
Nov 14 2022 1.06 0.01 0.95% 1.08 1.10 1.06 4,076,859
Nov 11 2022 1.05 0.03 2.94% 1.05 1.07 1.02 3,407,442
Nov 10 2022 1.02 0.02 1.49% 1.06 1.06 1.00 5,157,884
Nov 09 2022 1.005 -0.03 -2.43% 1.02 1.04 1.00 2,454,562
Nov 08 2022 1.03 0.00 +0.00% 0.9961 1.05 0.92 0
Nov 08 2022 1.03 0.01 0.98% 0.9961 1.05 0.92 3,108,805
Nov 07 2022 1.02 0.04 3.64% 0.9952 1.03 0.99 3,675,886