Get the Stockscreener App
14.32
3.67%
-0.39
Rolls-Royce Holdings Plc Stock (RYCEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 26, 2025 | $14.05 | $13.95 | $0.10 | 12,764.0 | -4.49% |
| Aug 15, 2025 | $14.78 | $14.54 | $0.242 | 119,426.0 | -1.41% |
| Aug 14, 2025 | $15.00 | $14.73 | $0.27 | 37,660.0 | +0.81% |
| Aug 13, 2025 | $15.00 | $14.51 | $0.49 | 32,339.0 | -0.94% |
| Aug 12, 2025 | $14.94 | $14.33 | $0.618 | 33,774.0 | +4.49% |
| Aug 11, 2025 | $14.63 | $14.15 | $0.4865 | 24,936.0 | -0.83% |
| Aug 08, 2025 | $14.50 | $13.80 | $0.70 | 18,554.0 | -0.16% |
| Aug 07, 2025 | $14.75 | $13.75 | $1.00 | 32,866.0 | -0.39% |
| Aug 06, 2025 | $14.58 | $14.30 | $0.2818 | 20,976.0 | +1.16% |
| Aug 05, 2025 | $14.50 | $14.28 | $0.216 | 542,753.0 | -1.17% |
| Aug 04, 2025 | $14.50 | $14.20 | $0.30 | 38,557.0 | +2.18% |
| Aug 01, 2025 | $14.30 | $13.59 | $0.708 | 59,153.0 | +0.07% |
| Jul 31, 2025 | $14.30 | $13.85 | $0.45 | 85,764.0 | +8.24% |
| Jul 30, 2025 | $13.47 | $13.10 | $0.37 | 196,605.0 | -2.96% |
| Jul 29, 2025 | $13.50 | $13.17 | $0.334 | 12,297.0 | +2.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $15.00 | $13.59 | $1.41 | 973,758.0 | -0.92% |
| 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% |
Rolls-Royce Holdings Plc Stock (RYCEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.95 | $3.46 | $0.49 | 5,398,145.0 | +11.22% |
| Nov, 2023 | $3.45 | $2.62 | $0.825 | 1,297,681.0 | +31.76% |
| Oct, 2023 | $2.68 | $2.36 | $0.32 | 1,052,924.0 | -2.62% |
| Sep, 2023 | $2.85 | $2.65 | $0.195 | 1,326,205.0 | -4.30% |
| Aug, 2023 | $2.85 | $2.33 | $0.52 | 1,171,160.0 | +18.22% |
| Jul, 2023 | $2.50 | $1.84 | $0.66 | 2,180,599.0 | +22.92% |
| Jun, 2023 | $2.02 | $1.78 | $0.2396 | 1,147,723.0 | +7.87% |
| May, 2023 | $1.97 | $1.77 | $0.20 | 2,030,445.0 | -6.51% |
| Apr, 2023 | $1.94 | $1.77 | $0.1699 | 822,015.0 | +3.20% |
| Mar, 2023 | $1.91 | $1.68 | $0.23 | 2,013,081.0 | +5.43% |
| Feb, 2023 | $1.78 | $1.26 | $0.52 | 3,044,695.0 | +34.10% |
| Jan, 2023 | $1.42 | $1.16 | $0.26 | 3,376,915.0 | +18.10% |
3.71%
0.44%
Cap:
|
Volume (24h):