Get the Stockscreener App
11.99
1.72%
-0.21
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $12.19 | $11.92 | $0.27 | 3,906,008.0 | -1.72% |
| Jun 04, 2025 | $12.31 | $12.20 | $0.11 | 2,574,895.0 | -0.49% |
| Jun 03, 2025 | $12.29 | $12.11 | $0.18 | 4,116,943.0 | +2.42% |
| Jun 02, 2025 | $12.00 | $11.61 | $0.391 | 4,216,020.0 | +3.10% |
| May 30, 2025 | $11.78 | $11.61 | $0.17 | 5,000,761.0 | -0.21% |
| May 29, 2025 | $11.71 | $11.56 | $0.15 | 6,444,376.0 | -1.40% |
| May 28, 2025 | $11.88 | $11.66 | $0.22 | 6,870,386.0 | +0.17% |
| May 27, 2025 | $11.84 | $11.47 | $0.37 | 14,636,150.0 | +3.24% |
| May 23, 2025 | $11.45 | $11.27 | $0.185 | 3,751,214.0 | +0.97% |
| May 22, 2025 | $11.34 | $11.14 | $0.20 | 3,468,721.0 | +2.17% |
| May 21, 2025 | $11.21 | $11.02 | $0.19 | 3,028,588.0 | +0.55% |
| May 20, 2025 | $11.00 | $10.89 | $0.11 | 2,010,069.0 | +0.32% |
| May 19, 2025 | $11.00 | $10.81 | $0.19 | 2,147,258.0 | +1.62% |
| May 16, 2025 | $10.90 | $10.75 | $0.15 | 2,153,405.0 | -0.55% |
| May 15, 2025 | $10.95 | $10.77 | $0.18 | 2,534,367.0 | +1.97% |
| May 14, 2025 | $10.71 | $10.59 | $0.12 | 1,925,788.0 | -0.84% |
| May 13, 2025 | $10.79 | $10.50 | $0.29 | 6,498,913.0 | +2.98% |
| May 12, 2025 | $10.43 | $10.23 | $0.20 | 2,558,084.0 | -0.95% |
| May 09, 2025 | $10.61 | $10.50 | $0.11 | 4,491,455.0 | -0.66% |
| May 08, 2025 | $10.77 | $10.44 | $0.33 | 12,131,627.0 | +3.12% |
| May 07, 2025 | $10.37 | $10.22 | $0.15 | 5,602,886.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $12.31 | $11.61 | $0.701 | 14,813,866.0 | +3.27% |
| 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 | 52,411,893.0 | +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% |
0.05%
9.75%
Cap:
|
Volume (24h):