loading

Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History

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%
$20.39
price down icon 0.05%
$2.645
price up icon 9.75%
$0.15
price down icon 5.36%
$0.3995
price up icon 14.14%
$0.66
price down icon 5.71%
$40.02
price down icon 0.27%
Cap:     |  Volume (24h):