Get the Stockscreener App
16.67
0.91%
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 |
|---|---|---|---|---|---|
| May 22, 2026 | $16.86 | $16.55 | $0.31 | 1,768,136.0 | +0.91% |
| May 20, 2026 | $16.55 | $15.99 | $0.56 | 3,117,838.0 | +5.97% |
| May 19, 2026 | $15.75 | $15.55 | $0.20 | 2,006,412.0 | +0.39% |
| May 18, 2026 | $15.83 | $15.42 | $0.4075 | 2,616,094.0 | +1.77% |
| May 15, 2026 | $15.48 | $15.22 | $0.26 | 2,111,449.0 | -4.68% |
| May 14, 2026 | $16.31 | $15.96 | $0.35 | 3,195,351.0 | -2.14% |
| May 13, 2026 | $16.48 | $16.16 | $0.32 | 2,602,453.0 | +0.49% |
| May 12, 2026 | $16.30 | $16.08 | $0.224 | 2,626,259.0 | -2.51% |
| May 11, 2026 | $16.83 | $16.47 | $0.356 | 2,290,495.0 | -0.54% |
| May 08, 2026 | $17.04 | $16.64 | $0.3956 | 1,819,065.0 | -0.80% |
| May 07, 2026 | $17.52 | $16.88 | $0.64 | 2,452,314.0 | -2.79% |
| May 06, 2026 | $17.58 | $17.26 | $0.32 | 2,264,457.0 | +6.29% |
| May 05, 2026 | $16.41 | $16.12 | $0.29 | 2,033,650.0 | +1.49% |
| May 04, 2026 | $16.34 | $16.02 | $0.32 | 1,701,830.0 | -1.22% |
| May 01, 2026 | $16.48 | $16.06 | $0.42 | 6,966,581.0 | +1.24% |
| Apr 30, 2026 | $16.27 | $15.84 | $0.43 | 4,870,843.0 | +8.47% |
| Apr 29, 2026 | $15.19 | $14.85 | $0.34 | 5,551,048.0 | -3.50% |
| Apr 28, 2026 | $15.45 | $15.22 | $0.232 | 1,997,100.0 | -0.58% |
| Apr 27, 2026 | $15.63 | $15.37 | $0.265 | 2,164,288.0 | +0.65% |
| Apr 24, 2026 | $15.56 | $15.35 | $0.21 | 1,461,865.0 | -1.72% |
| Apr 23, 2026 | $15.94 | $15.29 | $0.65 | 3,723,892.0 | +0.06% |
| Apr 22, 2026 | $15.76 | $15.47 | $0.29 | 5,644,675.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $17.58 | $15.22 | $2.36 | 39,572,384.0 | +3.28% |
| 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% |
0.45%
0.48%
Cap:
|
Volume (24h):