Get the Stockscreener App
15.39
1.32%
0.20
Pre-market:
15.94
0.55
+3.57%
Rolls-Royce Holdings Plc Stock (RYCEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $15.85 | $14.95 | $0.90 | 22,599.0 | +1.32% |
| May 15, 2026 | $15.58 | $15.04 | $0.5429 | 85,141.0 | -4.47% |
| May 14, 2026 | $16.24 | $15.77 | $0.466 | 275,493.0 | -0.79% |
| May 13, 2026 | $16.40 | $15.81 | $0.59 | 28,927.0 | -1.04% |
| May 12, 2026 | $16.28 | $15.80 | $0.48 | 29,970.0 | -2.39% |
| May 11, 2026 | $16.87 | $15.69 | $1.18 | 46,966.0 | +1.36% |
| May 08, 2026 | $17.15 | $16.23 | $0.9219 | 28,032.0 | -2.44% |
| May 07, 2026 | $17.55 | $16.70 | $0.855 | 17,921.0 | -3.01% |
| May 06, 2026 | $17.55 | $16.55 | $0.9967 | 231,126.0 | +4.85% |
| May 05, 2026 | $16.60 | $15.70 | $0.90 | 15,926.0 | +1.04% |
| May 04, 2026 | $16.68 | $15.89 | $0.79 | 32,529.0 | -0.13% |
| May 01, 2026 | $16.60 | $15.50 | $1.10 | 33,322.0 | +3.49% |
| Apr 30, 2026 | $16.16 | $15.45 | $0.714 | 1,533,589.0 | +6.04% |
| Apr 29, 2026 | $15.31 | $14.80 | $0.51 | 26,168.0 | -2.61% |
| Apr 28, 2026 | $15.56 | $15.05 | $0.514 | 27,713.0 | -0.65% |
| Apr 27, 2026 | $15.64 | $15.12 | $0.52 | 182,670.0 | +0.65% |
| Apr 24, 2026 | $15.53 | $15.08 | $0.452 | 139,877.0 | -0.80% |
| Apr 23, 2026 | $15.77 | $14.73 | $1.04 | 170,265.0 | +1.47% |
| Apr 22, 2026 | $15.78 | $15.10 | $0.68 | 51,407.0 | -4.11% |
| Apr 21, 2026 | $16.52 | $15.72 | $0.80 | 238,421.0 | -7.60% |
Rolls-Royce Holdings Plc Stock (RYCEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rolls-Royce Holdings Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYCEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rolls-Royce Holdings Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rolls-Royce Holdings Plc Stock (RYCEF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $17.55 | $14.95 | $2.60 | 870,551.0 | -2.59% |
| Apr, 2026 | $18.00 | $14.73 | $3.27 | 3,755,880.0 | +4.68% |
| Mar, 2026 | $18.25 | $14.24 | $4.01 | 1,089,891.0 | -10.42% |
| Feb, 2026 | $17.19 | $16.17 | $1.02 | 150,834.0 | +1.08% |
| Jan, 2026 | $17.75 | $15.75 | $2.00 | 1,007,872.0 | +7.48% |
Rolls-Royce Holdings Plc Stock (RYCEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.75 | $13.25 | $2.50 | 1,695,676.0 | +9.10% |
| Nov, 2025 | $15.63 | $13.07 | $2.56 | 938,516.0 | -8.08% |
| Oct, 2025 | $16.10 | $14.51 | $1.59 | 1,725,484.0 | -3.51% |
| Sep, 2025 | $16.17 | $14.15 | $2.02 | 7,805,672.0 | +9.49% |
| Aug, 2025 | $15.00 | $13.35 | $1.65 | 1,619,372.0 | +3.12% |
| Jul, 2025 | $14.30 | $12.35 | $1.95 | 1,045,011.0 | +7.34% |
| Jun, 2025 | $13.44 | $11.48 | $1.96 | 1,343,277.0 | +13.39% |
| May, 2025 | $11.80 | $9.85 | $1.95 | 1,029,669.0 | +16.50% |
| Apr, 2025 | $10.29 | $8.00 | $2.29 | 1,481,251.0 | +3.20% |
| Mar, 2025 | $10.70 | $9.33 | $1.37 | 1,705,786.0 | +2.19% |
| Feb, 2025 | $9.53 | $7.28 | $2.25 | 1,970,398.0 | +27.65% |
| Jan, 2025 | $7.61 | $6.84 | $0.7726 | 1,117,255.0 | +5.29% |
Rolls-Royce Holdings Plc Stock (RYCEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.63 | $7.05 | $0.58 | 1,007,446.0 | +0.61% |
| Nov, 2024 | $7.48 | $6.55 | $0.93 | 2,551,210.0 | +2.31% |
| Oct, 2024 | $7.48 | $6.83 | $0.65 | 1,513,648.0 | -1.56% |
| Sep, 2024 | $7.13 | $6.00 | $1.13 | 3,722,332.0 | +7.47% |
| Aug, 2024 | $6.86 | $5.52 | $1.34 | 1,582,448.0 | +13.69% |
| Jul, 2024 | $5.99 | $5.45 | $0.54 | 1,343,616.0 | -0.43% |
| Jun, 2024 | $6.18 | $5.67 | $0.51 | 1,324,916.0 | -0.09% |
| May, 2024 | $5.80 | $5.00 | $0.795 | 2,250,974.0 | +12.29% |
| Apr, 2024 | $5.46 | $4.84 | $0.615 | 2,292,663.0 | -3.96% |
| Mar, 2024 | $5.44 | $4.67 | $0.77 | 2,006,548.0 | +15.16% |
| Feb, 2024 | $4.72 | $3.79 | $0.93 | 13,740,686.0 | +22.33% |
| Jan, 2024 | $3.98 | $3.71 | $0.27 | 1,076,827.0 | +0.20% |
0.00%
0.27%
Cap:
|
Volume (24h):