Get the Stockscreener App
15.78
2.83%
-0.459
After Hours:
15.78
-0.001
-0.01%
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 02, 2026 | $16.04 | $15.57 | $0.47 | 5,881,820.0 | -2.83% |
| Apr 01, 2026 | $16.34 | $16.09 | $0.25 | 4,001,647.0 | +5.32% |
| Mar 31, 2026 | $15.50 | $14.88 | $0.62 | 4,426,675.0 | +5.83% |
| Mar 30, 2026 | $14.80 | $14.43 | $0.37 | 2,958,197.0 | -1.22% |
| Mar 27, 2026 | $15.11 | $14.72 | $0.39 | 3,758,044.0 | -4.56% |
| Mar 26, 2026 | $15.65 | $15.39 | $0.26 | 4,355,950.0 | -4.01% |
| Mar 25, 2026 | $16.26 | $15.88 | $0.378 | 2,801,727.0 | +2.74% |
| Mar 24, 2026 | $15.93 | $15.45 | $0.475 | 2,640,347.0 | -3.03% |
| Mar 23, 2026 | $16.65 | $16.00 | $0.65 | 3,454,777.0 | +4.43% |
| Mar 20, 2026 | $16.16 | $15.41 | $0.7547 | 2,526,603.0 | -4.00% |
| Mar 19, 2026 | $16.30 | $15.77 | $0.53 | 2,503,624.0 | -3.88% |
| Mar 18, 2026 | $17.01 | $16.75 | $0.26 | 2,187,236.0 | -0.30% |
| Mar 17, 2026 | $16.94 | $16.75 | $0.19 | 2,676,332.0 | +1.14% |
| Mar 16, 2026 | $16.66 | $16.40 | $0.26 | 2,569,282.0 | +1.74% |
| Mar 13, 2026 | $17.00 | $16.16 | $0.84 | 4,496,990.0 | -5.74% |
| Mar 12, 2026 | $17.68 | $16.92 | $0.76 | 2,994,790.0 | -1.64% |
| Mar 11, 2026 | $17.74 | $17.32 | $0.425 | 2,456,550.0 | -1.23% |
| Mar 10, 2026 | $18.04 | $17.57 | $0.475 | 2,129,873.0 | +5.93% |
| Mar 09, 2026 | $17.10 | $16.39 | $0.71 | 4,792,905.0 | -1.46% |
| Mar 06, 2026 | $17.31 | $16.99 | $0.32 | 3,384,956.0 | -1.78% |
| Mar 05, 2026 | $18.19 | $17.25 | $0.94 | 4,085,765.0 | -6.07% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $16.34 | $15.57 | $0.77 | 15,778,155.0 | +2.33% |
| 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% |
3.83%
0.91%
Cap:
|
Volume (24h):