Get the Stockscreener App
6.815
4.68%
-0.3345
After Hours:
6.79
-0.025
-0.37%
Rolls-Royce Holdings Plc Stock (RYCEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 15, 2024 | $6.90 | $6.78 | $0.12 | 38,835.0 | +0.37% |
| Nov 14, 2024 | $7.12 | $6.76 | $0.36 | 646,072.0 | -3.96% |
| Nov 13, 2024 | $7.11 | $7.02 | $0.09 | 23,779.0 | -0.56% |
| Nov 12, 2024 | $7.31 | $7.09 | $0.2245 | 302,585.0 | -2.87% |
| Nov 11, 2024 | $7.36 | $7.30 | $0.058 | 78,073.0 | +2.38% |
| Nov 08, 2024 | $7.19 | $7.13 | $0.06 | 43,033.0 | -0.15% |
| Nov 07, 2024 | $7.30 | $7.14 | $0.165 | 417,893.0 | -2.98% |
| Nov 06, 2024 | $7.48 | $7.35 | $0.13 | 35,614.0 | +1.44% |
| Nov 05, 2024 | $7.33 | $7.21 | $0.125 | 35,166.0 | +2.32% |
| Nov 04, 2024 | $7.14 | $7.06 | $0.0825 | 39,510.0 | -0.21% |
| Nov 01, 2024 | $7.15 | $7.02 | $0.13 | 35,208.0 | +2.67% |
| Oct 31, 2024 | $7.15 | $6.86 | $0.29 | 233,865.0 | -3.81% |
| Oct 30, 2024 | $7.25 | $7.05 | $0.205 | 24,140.0 | -0.48% |
| Oct 29, 2024 | $7.25 | $7.05 | $0.195 | 29,293.0 | -0.75% |
| Oct 28, 2024 | $7.35 | $7.20 | $0.15 | 19,353.0 | +1.25% |
| Oct 25, 2024 | $7.31 | $7.18 | $0.133 | 47,276.0 | +0.14% |
| Oct 24, 2024 | $7.23 | $7.16 | $0.07 | 64,784.0 | -0.89% |
| Oct 23, 2024 | $7.34 | $7.20 | $0.14 | 297,935.0 | -1.34% |
| Oct 22, 2024 | $7.40 | $7.31 | $0.09 | 45,708.0 | -0.63% |
| Oct 21, 2024 | $7.47 | $7.36 | $0.11 | 34,429.0 | -0.02% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.48 | $6.76 | $0.72 | 1,734,603.0 | -1.80% |
| 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 | 1,597,324.0 | +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 | 2,292,658.0 | -3.96% |
| Mar, 2024 | $5.44 | $4.67 | $0.77 | 1,992,664.0 | +15.16% |
| Feb, 2024 | $4.72 | $3.79 | $0.93 | 13,736,255.0 | +22.33% |
| Jan, 2024 | $3.98 | $3.71 | $0.27 | 1,074,426.0 | +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% |
Rolls-Royce Holdings Plc Stock (RYCEF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.18 | $1.03 | $0.15 | 1,998,086.0 | +1.38% |
| Nov, 2022 | $1.10 | $0.8745 | $0.2256 | 1,113,380.0 | +20.11% |
| Oct, 2022 | $0.945 | $0.735 | $0.21 | 1,122,128.0 | +20.85% |
| Sep, 2022 | $0.9735 | $0.6968 | $0.2767 | 1,932,627.0 | -17.93% |
| Aug, 2022 | $1.14 | $0.89 | $0.25 | 2,869,893.0 | -15.82% |
| Jul, 2022 | $1.13 | $1.02 | $0.109 | 106,167.0 | +7.62% |
| May, 2022 | $1.07 | $1.01 | $0.06 | 168,381.0 | +0.00% |
0.16%
2.26%
Cap:
|
Volume (24h):