Get the Stockscreener App
20.08
2.66%
0.52
After Hours:
20.11
0.03
+0.15%
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 21, 2026 | $20.18 | $19.83 | $0.35 | 1,292,527.0 | +2.66% |
| Sep 09, 2026 | $19.68 | $19.51 | $0.175 | 944,752.0 | -2.05% |
| Sep 08, 2026 | $20.17 | $19.97 | $0.20 | 2,241,718.0 | -0.72% |
| Sep 04, 2026 | $20.21 | $20.06 | $0.15 | 851,010.0 | +0.22% |
| Sep 03, 2026 | $20.11 | $19.84 | $0.27 | 1,277,448.0 | +1.56% |
| Sep 02, 2026 | $19.92 | $19.70 | $0.22 | 4,969,625.0 | +0.73% |
| Sep 01, 2026 | $19.99 | $19.60 | $0.39 | 1,472,876.0 | -3.40% |
| Aug 31, 2026 | $20.63 | $20.16 | $0.47 | 1,031,662.0 | -1.60% |
| Aug 28, 2026 | $20.76 | $20.51 | $0.25 | 1,085,446.0 | -0.63% |
| Aug 27, 2026 | $21.04 | $20.70 | $0.34 | 943,584.0 | -1.00% |
| Aug 26, 2026 | $21.17 | $20.88 | $0.29 | 1,279,196.0 | +0.48% |
| Aug 25, 2026 | $21.06 | $20.79 | $0.27 | 1,007,782.0 | +2.20% |
| Aug 24, 2026 | $20.60 | $20.39 | $0.21 | 2,203,573.0 | -0.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $20.21 | $19.51 | $0.70 | 13,049,956.0 | -1.13% |
| Aug, 2026 | $21.27 | $20.06 | $1.21 | 32,323,914.0 | +2.37% |
| Jul, 2026 | $20.19 | $17.61 | $2.58 | 82,065,232.0 | +3.06% |
| Jun, 2026 | $19.34 | $16.25 | $3.09 | 58,755,109.0 | +7.24% |
| May, 2026 | $18.15 | $15.22 | $2.93 | 52,989,102.0 | +11.21% |
| Apr, 2026 | $18.15 | $14.85 | $3.30 | 85,900,690.0 | +4.67% |
| Mar, 2026 | $18.60 | $14.43 | $4.17 | 75,869,035.0 | -17.19% |
| Feb, 2026 | $18.98 | $16.31 | $2.67 | 71,860,547.0 | +10.70% |
| Jan, 2026 | $17.76 | $16.06 | $1.70 | 113,103,408.0 | +7.00% |
Rolls-Royce Holdings Plc ADR Stock (RYCEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.91 | $13.75 | $2.16 | 50,955,678.0 | +11.21% |
| Nov, 2025 | $15.56 | $13.25 | $2.31 | 60,951,150.0 | -9.39% |
| Oct, 2025 | $16.16 | $14.71 | $1.45 | 88,416,923.0 | -4.01% |
| Sep, 2025 | $16.27 | $14.33 | $1.94 | 131,692,075.0 | +12.11% |
| Aug, 2025 | $15.16 | $13.82 | $1.34 | 45,153,608.0 | +2.41% |
| 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 | 52,153,062.0 | +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% |
5.40%
5.39%
Cap:
|
Volume (24h):