Get the Stockscreener App
18.40
7.98%
1.36
After Hours:
16.00
-2.40
-13.04%
Rolls-Royce Holdings Plc Stock (RYCEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $18.73 | $17.85 | $0.88 | 19,231.0 | +7.98% |
| Jun 11, 2026 | $17.05 | $15.95 | $1.10 | 28,861.0 | +3.71% |
| Jun 10, 2026 | $16.70 | $16.16 | $0.54 | 13,583.0 | -0.35% |
| Jun 09, 2026 | $16.90 | $16.32 | $0.58 | 26,845.0 | -1.39% |
| Jun 08, 2026 | $17.26 | $16.52 | $0.74 | 9,364.0 | +0.14% |
| Jun 05, 2026 | $17.05 | $16.70 | $0.349 | 17,510.0 | -1.31% |
| Jun 04, 2026 | $17.25 | $16.30 | $0.954 | 92,019.0 | -1.30% |
| Jun 03, 2026 | $17.20 | $16.96 | $0.24 | 214,310.0 | -0.64% |
| Jun 02, 2026 | $17.36 | $16.73 | $0.63 | 27,298.0 | +0.52% |
| Jun 01, 2026 | $17.50 | $16.50 | $1.00 | 127,069.0 | -4.67% |
| May 29, 2026 | $18.01 | $17.20 | $0.8099 | 19,656.0 | +4.02% |
| May 28, 2026 | $17.60 | $17.12 | $0.48 | 10,666.0 | -0.01% |
| May 27, 2026 | $17.50 | $16.80 | $0.70 | 57,689.0 | +1.80% |
| May 26, 2026 | $17.20 | $16.47 | $0.727 | 30,007.0 | +2.16% |
| May 22, 2026 | $16.70 | $16.20 | $0.504 | 112,520.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $18.73 | $15.95 | $2.78 | 576,090.0 | +2.22% |
| May, 2026 | $18.01 | $14.91 | $3.10 | 1,162,628.0 | +13.92% |
| 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% |
2.15%
3.68%
Cap:
|
Volume (24h):