Get the Stockscreener App
9.75
16.49%
1.38
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $9.85 | $9.71 | $0.14 | 2,586,719.0 | +16.49% |
| Apr 04, 2025 | $8.94 | $8.35 | $0.59 | 10,908,173.0 | -14.77% |
| Apr 03, 2025 | $9.97 | $9.80 | $0.175 | 1,959,884.0 | -1.41% |
| Apr 02, 2025 | $9.98 | $9.83 | $0.15 | 1,617,850.0 | -1.87% |
| Apr 01, 2025 | $10.25 | $9.89 | $0.36 | 2,232,287.0 | +3.47% |
| Mar 31, 2025 | $9.84 | $9.58 | $0.26 | 4,917,198.0 | -2.49% |
| Mar 28, 2025 | $10.27 | $10.04 | $0.23 | 3,819,375.0 | -3.18% |
| Mar 27, 2025 | $10.50 | $10.31 | $0.19 | 1,786,131.0 | -0.67% |
| Mar 26, 2025 | $10.56 | $10.40 | $0.16 | 1,590,231.0 | -1.60% |
| Mar 25, 2025 | $10.66 | $10.52 | $0.14 | 1,958,459.0 | +2.31% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $10.25 | $8.35 | $1.90 | 19,304,913.0 | -0.61% |
| Mar, 2025 | $10.91 | $9.56 | $1.35 | 115,908,859.0 | +2.62% |
| Feb, 2025 | $9.63 | $7.19 | $2.44 | 71,601,911.0 | +28.84% |
| Jan, 2025 | $7.58 | $6.80 | $0.78 | 52,262,746.0 | +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 | 46,208,576.0 | +1.83% |
| Nov, 2024 | $7.62 | $6.70 | $0.92 | 65,746,827.0 | +0.28% |
| Oct, 2024 | $7.55 | $6.83 | $0.715 | 183,672,867.0 | +0.14% |
| Sep, 2024 | $7.15 | $6.04 | $1.11 | 59,311,966.0 | +8.45% |
| Aug, 2024 | $6.60 | $5.49 | $1.11 | 53,890,887.0 | +12.82% |
| Jul, 2024 | $5.96 | $5.40 | $0.56 | 55,022,340.0 | +0.70% |
| Jun, 2024 | $6.11 | $5.65 | $0.46 | 61,584,288.0 | -0.17% |
| May, 2024 | $5.78 | $4.99 | $0.79 | 71,370,835.0 | +12.55% |
| Apr, 2024 | $5.46 | $4.83 | $0.63 | 97,116,955.0 | -5.20% |
| Mar, 2024 | $5.43 | $4.66 | $0.77 | 59,986,904.0 | +15.95% |
| Feb, 2024 | $4.68 | $3.74 | $0.94 | 114,016,411.0 | +23.08% |
| Jan, 2024 | $3.91 | $3.68 | $0.23 | 43,538,017.0 | -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% |
2.04%
0.70%
Cap:
|
Volume (24h):