Get the Stockscreener App
14.91
1.45%
0.2125
After Hours:
14.53
-0.38
-2.55%
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $14.95 | $14.72 | $0.23 | 2,391,046.0 | +1.45% |
| Aug 06, 2025 | $14.73 | $14.47 | $0.2585 | 1,342,864.0 | +1.64% |
| Aug 05, 2025 | $14.56 | $14.32 | $0.24 | 1,289,738.0 | -0.75% |
| Aug 04, 2025 | $14.60 | $14.45 | $0.15 | 1,867,022.0 | +1.95% |
| Aug 01, 2025 | $14.32 | $13.84 | $0.48 | 2,767,189.0 | +1.28% |
| Jul 31, 2025 | $14.49 | $14.04 | $0.45 | 4,148,641.0 | +6.89% |
| Jul 30, 2025 | $13.40 | $13.06 | $0.34 | 4,192,097.0 | -1.86% |
| Jul 29, 2025 | $13.55 | $13.40 | $0.15 | 3,733,870.0 | +1.74% |
| Jul 28, 2025 | $13.40 | $13.20 | $0.20 | 2,400,369.0 | -0.68% |
| Jul 25, 2025 | $13.36 | $13.25 | $0.1075 | 3,288,320.0 | -1.41% |
| Jul 24, 2025 | $13.58 | $13.42 | $0.156 | 2,114,412.0 | -1.17% |
| Jul 23, 2025 | $13.67 | $13.39 | $0.28 | 2,391,099.0 | +1.86% |
| Jul 22, 2025 | $13.48 | $13.21 | $0.27 | 2,728,973.0 | -1.32% |
| Jul 21, 2025 | $13.69 | $13.52 | $0.17 | 2,351,133.0 | -0.59% |
| Jul 18, 2025 | $13.69 | $13.57 | $0.12 | 2,429,557.0 | -0.44% |
| Jul 17, 2025 | $13.73 | $13.52 | $0.21 | 2,047,144.0 | +1.70% |
| Jul 16, 2025 | $13.50 | $13.42 | $0.08 | 1,826,378.0 | +0.52% |
| Jul 15, 2025 | $13.51 | $13.37 | $0.14 | 3,069,826.0 | -1.44% |
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rolls-Royce Holdings Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYCEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rolls-Royce Holdings Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $14.95 | $13.84 | $1.11 | 9,657,859.0 | +5.67% |
| Jul, 2025 | $14.49 | $12.78 | $1.71 | 59,021,473.0 | +5.46% |
| Jun, 2025 | $13.45 | $11.61 | $1.84 | 70,064,250.0 | +15.25% |
| May, 2025 | $11.88 | $10.19 | $1.69 | 113,248,175.0 | +13.82% |
| Apr, 2025 | $10.35 | $8.01 | $2.34 | 62,229,955.0 | +3.98% |
| Mar, 2025 | $10.91 | $9.56 | $1.35 | 115,929,590.0 | +2.62% |
| Feb, 2025 | $9.63 | $7.19 | $2.44 | 71,620,956.0 | +28.84% |
| Jan, 2025 | $7.58 | $6.80 | $0.78 | 53,636,914.0 | +4.30% |
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.68 | $7.12 | $0.56 | 46,217,382.0 | +1.83% |
| Nov, 2024 | $7.62 | $6.70 | $0.92 | 65,755,025.0 | +0.28% |
| Oct, 2024 | $7.55 | $6.83 | $0.715 | 183,691,916.0 | +0.14% |
| Sep, 2024 | $7.15 | $6.04 | $1.11 | 59,312,297.0 | +8.45% |
| Aug, 2024 | $6.60 | $5.49 | $1.11 | 52,425,543.0 | +12.82% |
| Jul, 2024 | $5.96 | $5.40 | $0.56 | 55,031,402.0 | +0.70% |
| Jun, 2024 | $6.11 | $5.65 | $0.46 | 61,588,358.0 | -0.17% |
| May, 2024 | $5.78 | $4.99 | $0.79 | 71,384,608.0 | +12.55% |
| Apr, 2024 | $5.46 | $4.83 | $0.63 | 97,158,900.0 | -5.20% |
| Mar, 2024 | $5.43 | $4.66 | $0.77 | 60,053,818.0 | +15.95% |
| Feb, 2024 | $4.68 | $3.74 | $0.94 | 114,078,637.0 | +23.08% |
| Jan, 2024 | $3.91 | $3.68 | $0.23 | 43,827,220.0 | -0.26% |
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.97 | $3.41 | $0.56 | 60,902,316.0 | +11.67% |
| Nov, 2023 | $3.40 | $2.59 | $0.811 | 82,738,837.0 | +30.69% |
| Oct, 2023 | $2.62 | $2.35 | $0.27 | 55,983,993.0 | -1.89% |
| Sep, 2023 | $2.81 | $2.58 | $0.23 | 51,946,229.0 | -5.04% |
| Aug, 2023 | $2.82 | $2.30 | $0.52 | 78,541,169.0 | +18.80% |
| Jul, 2023 | $2.48 | $1.81 | $0.67 | 47,624,132.0 | +24.47% |
| Jun, 2023 | $1.98 | $1.76 | $0.22 | 51,416,948.0 | +7.43% |
| May, 2023 | $1.94 | $1.73 | $0.21 | 53,200,836.0 | -6.91% |
| Apr, 2023 | $1.91 | $1.73 | $0.175 | 44,943,496.0 | +3.87% |
| Mar, 2023 | $1.88 | $1.66 | $0.22 | 98,171,335.0 | +5.23% |
| Feb, 2023 | $1.74 | $1.27 | $0.47 | 64,295,572.0 | +32.82% |
| Jan, 2023 | $1.41 | $1.13 | $0.28 | 67,412,606.0 | +21.03% |
9.41%
2.24%
Cap:
|
Volume (24h):