Rolls Royce Holdings plc (RYCEY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -13% vs the 50-day and -8% vs the 200-day average, 22.1% below the 52-week high and +25.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Rolls Royce Holdings plc trades 13.0% below its 50-day and 8.0% below its 200-day moving average. (as of 2026-10-30)

Rolls Royce designs and services aero engines and power systems for civil aviation, defence and onsite power. Its Civil Aerospace unit builds engines for large commercial and business aircraft and sells aftermarket support; Defence covers military engines, naval propulsion and submarine nuclear power plants; Power Systems makes engines and generating equipment under the mtu brand.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RYCEY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	16.37	16.62	16.33	16.52	-3.49%	1,508,071
2026-10-29	17.12	17.12	17.12	17.12	+1.90%	2,207,099
2026-10-28	16.80	16.80	16.80	16.80	+1.57%	1,804,603
2026-10-27	16.54	16.54	16.54	16.54	+0.35%	6,706,086
2026-10-26	16.48	16.48	16.48	16.48	+5.77%	5,209,642
2026-10-23	15.58	15.58	15.58	15.58	-7.43%	3,346,992
2026-10-22	16.83	16.83	16.83	16.83	-5.25%	12,013,763
2026-10-21	17.77	17.77	17.77	17.77	+0.34%	1,762,430
2026-10-20	17.71	17.71	17.71	17.71	-0.16%	1,968,727
2026-10-19	17.73	17.73	17.73	17.73	-1.67%	1,704,538
2026-10-16	18.04	18.04	18.04	18.04	-0.13%	3,683,836
2026-10-15	18.06	18.06	18.06	18.06	+0.81%	1,617,976
2026-10-14	17.91	17.91	17.91	17.91	+0.49%	1,089,898
2026-10-13	17.83	17.83	17.83	17.83	-3.37%	1,151,539
2026-10-12	18.45	18.45	18.45	18.45	+0.70%	980,562
2026-10-09	18.32	18.32	18.32	18.32	+1.32%	2,116,200
2026-10-08	18.08	18.08	18.08	18.08	-2.61%	3,083,798
2026-10-07	18.57	18.57	18.57	18.57	-2.78%	5,294,744
2026-10-06	19.10	19.10	19.10	19.10	-2.28%	2,699,009
2026-10-05	19.54	19.54	19.54	19.54	+0.01%	3,370,460
2026-10-02	19.72	19.74	19.44	19.54	+0.26%	2,290,300
2026-10-01	19.50	19.60	19.32	19.49	+0.62%	2,537,600
2026-09-30	19.35	19.38	19.19	19.37	-1.17%	2,398,200
2026-09-29	19.69	19.71	19.42	19.60	+0.20%	1,169,900
2026-09-28	19.68	19.86	19.51	19.56	-0.76%	1,231,600
2026-09-25	19.78	19.80	19.55	19.71	-0.15%	1,018,900
2026-09-24	19.63	19.88	19.51	19.74	-0.45%	1,067,100
2026-09-23	19.79	20.05	19.69	19.83	-0.25%	1,004,200
2026-09-22	19.99	20.02	19.69	19.88	-1.00%	856,500
2026-09-21	19.93	20.18	19.83	20.08	+3.45%	1,441,700
2026-09-18	19.46	19.57	19.26	19.41	-1.67%	1,045,600
2026-09-17	19.78	19.85	19.69	19.74	+1.65%	3,778,800
2026-09-16	19.27	19.48	19.11	19.42	+1.15%	3,734,800
2026-09-15	19.34	19.34	19.01	19.20	+1.00%	1,710,300
2026-09-14	19.10	19.33	18.95	19.01	-3.26%	3,254,100
2026-09-11	19.60	19.73	19.41	19.65	+1.97%	862,600
2026-09-10	19.19	19.44	19.18	19.27	-1.48%	1,001,600
2026-09-09	19.57	19.69	19.51	19.56	-2.05%	924,800
2026-09-08	20.09	20.17	19.97	19.97	-0.75%	2,156,000
2026-09-04	20.06	20.21	20.06	20.12	+0.25%	806,100
2026-09-03	20.05	20.11	19.84	20.07	+1.57%	1,231,400
2026-09-02	19.86	19.92	19.70	19.76	+0.71%	4,454,700
2026-09-01	19.86	19.99	19.60	19.62	-3.40%	1,419,000
2026-08-31	20.56	20.63	20.16	20.31	-1.60%	998,900
2026-08-28	20.75	20.76	20.51	20.64	-0.63%	1,036,700
2026-08-27	21.03	21.04	20.70	20.77	-1.00%	936,800
2026-08-26	21.10	21.17	20.88	20.98	+0.58%	1,273,200
2026-08-25	20.86	20.86	20.86	20.86	+1.98%	1,007,375
2026-08-24	20.45	20.45	20.45	20.45	-0.41%	2,200,411
2026-08-21	20.54	20.65	20.35	20.54	+0.98%	1,462,000
2026-08-20	20.52	20.56	20.30	20.34	-1.12%	1,150,400
2026-08-19	20.88	20.89	20.51	20.57	-1.25%	2,003,700
2026-08-18	20.86	21.01	20.69	20.83	-1.37%	1,198,400
2026-08-17	21.14	21.22	21.06	21.12	+1.78%	1,429,600
2026-08-14	20.82	20.97	20.75	20.75	+0.73%	1,172,700
2026-08-13	20.87	20.88	20.53	20.60	-1.39%	1,480,100
2026-08-12	21.03	21.04	20.81	20.89	+1.26%	1,364,500
2026-08-11	20.68	20.85	20.57	20.63	-0.05%	2,486,300
2026-08-10	20.81	20.96	20.63	20.64	+0.10%	2,180,900
2026-08-07	20.63	20.98	20.54	20.62	-0.05%	887,900
2026-08-06	20.91	21.00	20.58	20.63	-1.86%	1,338,400
2026-08-05	21.16	21.27	20.98	21.02	+1.94%	2,017,800
2026-08-04	20.58	20.71	20.50	20.62	+1.73%	2,244,700
2026-08-03	20.20	20.29	20.06	20.27	+2.17%	1,914,700
2026-07-31	19.63	19.84	19.36	19.84	+0.97%	3,882,100
2026-07-30	19.48	19.73	19.36	19.65	+6.04%	8,861,900
2026-07-29	18.59	18.71	18.22	18.53	-1.59%	2,656,100
2026-07-28	18.70	18.93	18.56	18.83	+0.27%	3,358,600
2026-07-27	19.20	19.23	18.76	18.78	-0.16%	2,098,800
2026-07-24	18.56	19.00	18.49	18.81	+3.52%	3,073,600
2026-07-23	18.29	18.54	18.08	18.17	-4.01%	3,999,200
2026-07-22	18.69	18.94	18.67	18.93	+3.15%	4,176,400
2026-07-21	18.35	18.35	18.35	18.35	+0.61%	1,679,931
2026-07-20	18.24	18.24	18.24	18.24	-0.65%	1,339,150
2026-07-17	18.01	18.49	17.95	18.36	-0.70%	1,650,000
2026-07-16	18.53	18.65	18.35	18.49	-1.91%	3,575,200
2026-07-15	18.84	18.91	18.62	18.85	+0.75%	1,849,400
2026-07-14	18.71	18.93	18.67	18.71	-0.64%	4,950,600
2026-07-13	19.00	19.00	18.77	18.83	-2.54%	1,523,900
2026-07-10	19.13	19.38	19.01	19.32	+0.05%	1,546,500
2026-07-09	19.15	19.39	19.12	19.31	+2.22%	942,900
2026-07-08	18.77	19.00	18.54	18.89	-2.48%	2,136,600
2026-07-07	19.65	19.69	19.22	19.37	-3.63%	2,143,800
2026-07-06	19.80	20.19	19.79	20.10	+2.39%	2,347,400
2026-07-02	19.88	20.04	19.51	19.63	+2.24%	13,352,400
2026-07-01	19.43	19.59	19.08	19.20	-0.26%	10,641,700
2026-06-30	19.21	19.34	19.14	19.25	+1.69%	2,122,900
2026-06-29	18.74	18.98	18.72	18.93	+1.72%	2,895,600
2026-06-26	18.55	18.80	18.52	18.61	-1.64%	2,186,500
2026-06-25	19.06	19.17	18.77	18.92	+1.45%	3,556,700
2026-06-24	18.48	18.80	18.44	18.65	+0.65%	2,361,900
2026-06-23	18.43	18.73	18.42	18.53	-1.33%	1,721,100
2026-06-22	18.86	18.87	18.63	18.78	+0.11%	1,558,300
2026-06-18	18.71	18.77	18.52	18.76	+1.74%	1,572,700
2026-06-17	18.66	18.83	18.33	18.44	-0.97%	2,525,800
2026-06-16	18.88	18.88	18.62	18.62	+2.20%	1,905,300
2026-06-15	18.49	18.50	18.10	18.22	+3.52%	5,379,700
2026-06-12	17.52	17.60	17.27	17.60	+1.79%	5,037,800
2026-06-11	16.64	17.30	16.62	17.29	+4.85%	8,022,800
2026-06-10	16.70	16.80	16.42	16.49	-0.54%	2,929,500
2026-06-09	17.09	17.14	16.25	16.58	-0.90%	3,151,200
2026-06-08	16.85	16.90	16.70	16.73	-0.24%	1,269,700
2026-06-05	17.03	17.06	16.61	16.77	-1.53%	1,590,500
2026-06-04	16.99	17.10	16.94	17.03	+0.83%	1,148,400
2026-06-03	17.02	17.11	16.83	16.89	-1.69%	1,776,800
2026-06-02	17.20	17.35	17.10	17.18	+0.64%	3,097,500
2026-06-01	17.28	17.35	16.92	17.07	-4.90%	2,595,400
2026-05-29	17.96	18.15	17.84	17.95	+1.24%	3,166,700
2026-05-28	17.43	17.79	17.41	17.73	+2.31%	2,138,700
2026-05-27	17.42	17.49	17.22	17.33	+1.94%	1,836,600
2026-05-26	17.10	17.24	16.95	17.00	+1.49%	2,909,500
2026-05-22	16.81	16.86	16.55	16.75	+2.01%	1,771,000
2026-05-21	16.25	16.57	16.22	16.42	-0.61%	3,324,900
2026-05-20	16.04	16.55	15.99	16.52	+5.97%	3,113,200
2026-05-19	15.67	15.75	15.55	15.59	+0.39%	2,005,100
2026-05-18	15.74	15.83	15.42	15.53	+1.77%	2,610,800
2026-05-15	15.41	15.48	15.22	15.26	-4.68%	2,103,000
2026-05-14	16.27	16.31	15.96	16.01	-2.14%	3,190,300
2026-05-13	16.18	16.48	16.16	16.36	+0.49%	2,601,200
2026-05-12	16.16	16.30	16.08	16.28	-2.51%	2,613,200
2026-05-11	16.55	16.83	16.47	16.70	-0.54%	2,287,400
2026-05-08	16.96	17.04	16.64	16.79	-0.83%	1,798,000
2026-05-07	17.40	17.52	16.88	16.93	-2.76%	2,438,100
2026-05-06	17.26	17.58	17.26	17.41	+6.29%	2,254,400
2026-05-05	16.26	16.41	16.12	16.38	+1.49%	2,031,600
2026-05-04	16.23	16.34	16.02	16.14	-1.22%	1,691,500
2026-05-01	16.12	16.48	16.06	16.34	+1.24%	6,959,900
2026-04-30	16.25	16.27	15.84	16.14	+8.47%	4,863,200
2026-04-29	15.15	15.19	14.85	14.88	-3.50%	5,547,100
2026-04-28	15.23	15.45	15.22	15.42	-0.58%	1,997,100
2026-04-27	15.56	15.64	15.37	15.51	+0.65%	2,164,300
2026-04-24	15.40	15.56	15.35	15.41	-1.72%	1,461,300
2026-04-23	15.34	15.94	15.29	15.68	+0.06%	3,714,800
2026-04-22	15.68	15.76	15.47	15.67	-0.89%	5,619,200
2026-04-21	16.44	16.57	15.60	15.81	-8.77%	5,981,100
2026-04-20	17.39	17.46	17.12	17.33	-3.72%	3,881,900
2026-04-17	18.00	18.15	17.78	18.00	+5.08%	3,640,100
2026-04-16	17.26	17.27	16.79	17.13	-2.11%	2,759,200
2026-04-15	17.66	17.68	17.49	17.50	-2.02%	2,617,900
2026-04-14	17.83	18.00	17.78	17.86	+2.94%	3,797,100
2026-04-13	16.98	17.40	16.97	17.35	+1.17%	2,238,200
2026-04-10	17.33	17.35	17.00	17.15	-1.32%	2,068,700
2026-04-09	17.17	17.43	17.03	17.38	+0.81%	1,906,800
2026-04-08	17.04	17.28	16.78	17.24	+11.37%	13,065,200
2026-04-07	15.31	15.49	15.12	15.48	-2.89%	5,914,900
2026-04-06	15.80	15.95	15.75	15.94	+1.01%	2,505,700
2026-04-02	15.57	16.11	15.57	15.78	-2.83%	5,835,800
2026-04-01	16.22	16.34	16.09	16.24	+5.32%	3,999,700
2026-03-31	14.93	15.50	14.88	15.42	+5.83%	4,423,400
2026-03-30	14.79	14.80	14.43	14.57	-1.22%	2,956,800
2026-03-27	15.07	15.11	14.72	14.75	-4.59%	3,746,500
2026-03-26	15.49	15.65	15.39	15.46	-3.98%	4,352,500
2026-03-25	16.10	16.26	15.88	16.10	+2.74%	2,795,800
2026-03-24	15.62	15.93	15.45	15.67	-3.03%	2,637,900
2026-03-23	16.30	16.65	16.00	16.16	+4.39%	3,409,600
2026-03-20	16.13	16.16	15.41	15.48	-3.97%	2,518,800
2026-03-19	15.83	16.30	15.77	16.12	-3.88%	2,496,700
2026-03-18	16.88	17.01	16.75	16.77	-0.30%	2,185,100
2026-03-17	16.83	16.94	16.75	16.82	+1.14%	2,668,500
2026-03-16	16.41	16.66	16.40	16.63	+1.71%	2,564,600
2026-03-13	16.85	17.00	16.16	16.35	-5.71%	4,496,500
2026-03-12	17.66	17.68	16.92	17.34	-1.64%	2,993,200
2026-03-11	17.49	17.74	17.32	17.63	-1.23%	2,436,000
2026-03-10	17.74	18.04	17.57	17.85	+5.93%	2,122,300
2026-03-09	16.54	17.10	16.39	16.85	-1.46%	4,676,400
2026-03-06	17.10	17.31	16.99	17.10	-1.78%	3,378,700
2026-03-05	18.14	18.19	17.25	17.41	-6.09%	4,077,400
2026-03-04	18.17	18.57	18.10	18.54	+4.98%	2,872,800
2026-03-03	17.40	17.79	16.98	17.66	-3.86%	4,280,500
2026-03-02	17.69	18.60	17.64	18.37	-1.34%	7,501,100
2026-02-27	18.45	18.68	18.10	18.62	+0.38%	6,083,600
2026-02-26	18.93	18.98	18.45	18.55	+1.98%	2,817,300
2026-02-25	17.93	18.26	17.86	18.19	+1.51%	3,377,900
2026-02-24	17.87	18.08	17.78	17.92	-1.05%	2,689,400
2026-02-23	18.18	18.29	17.95	18.11	-1.58%	7,123,500
2026-02-20	18.17	18.42	18.16	18.40	+1.77%	2,356,200
2026-02-19	17.81	18.08	17.77	18.08	+0.28%	1,834,800
2026-02-18	18.03	18.24	18.00	18.03	+2.44%	3,989,400
2026-02-17	17.49	17.84	17.41	17.60	-0.11%	2,578,000
2026-02-13	17.52	17.65	17.38	17.62	+3.59%	3,099,500
2026-02-12	17.26	17.35	16.81	17.01	-1.39%	3,857,000
2026-02-11	17.35	17.41	17.01	17.25	+0.64%	3,503,200
2026-02-10	17.42	17.48	17.12	17.14	-3.49%	3,215,400
2026-02-09	17.23	17.77	17.15	17.76	+4.84%	4,921,600
2026-02-06	16.67	16.99	16.60	16.94	+3.80%	4,196,000
2026-02-05	16.63	16.79	16.31	16.32	-4.00%	4,851,900
2026-02-04	17.33	17.34	16.75	17.00	-0.76%	4,351,300
2026-02-03	17.23	17.25	17.02	17.13	+0.29%	3,586,300
2026-02-02	16.95	17.09	16.90	17.08	+1.55%	3,305,500
2026-01-30	16.82	16.92	16.69	16.82	-0.59%	4,676,900
2026-01-29	17.04	17.09	16.56	16.92	+0.42%	4,264,000
2026-01-28	17.05	17.05	16.76	16.85	-2.32%	4,027,100
2026-01-27	17.25	17.43	17.14	17.25	-0.06%	4,944,100
2026-01-26	17.17	17.29	17.10	17.26	+0.23%	3,762,600
2026-01-23	17.20	17.27	17.06	17.22	+0.94%	4,277,300
2026-01-22	17.24	17.24	16.86	17.06	+0.24%	3,905,300
2026-01-21	17.19	17.39	16.99	17.02	-1.68%	18,993,800
2026-01-20	17.17	17.52	17.14	17.31	-1.03%	30,554,400
2026-01-16	17.43	17.51	17.21	17.49	+1.39%	3,753,300
2026-01-15	17.18	17.33	17.09	17.25	-0.98%	2,664,700
2026-01-14	17.39	17.45	17.23	17.42	-1.41%	2,096,500
2026-01-13	17.58	17.76	17.49	17.67	+0.40%	3,292,900
2026-01-12	17.67	17.74	17.50	17.60	-0.85%	3,730,600
2026-01-09	17.39	17.75	17.33	17.75	+2.25%	2,935,100
2026-01-08	17.23	17.38	17.12	17.36	+1.34%	2,540,800
2026-01-07	17.21	17.24	17.07	17.13	+0.41%	2,711,500
2026-01-06	17.06	17.13	16.80	17.06	+0.89%	3,301,000
2026-01-05	16.74	16.92	16.67	16.91	+3.81%	2,816,700
2026-01-02	16.19	16.31	16.06	16.29	+3.63%	2,689,900
2025-12-31	15.75	15.76	15.24	15.72	+0.32%	2,118,400
2025-12-30	15.60	15.72	15.58	15.67	+0.64%	1,948,600
2025-12-29	15.52	15.59	15.45	15.57	-1.46%	1,395,600
2025-12-26	15.78	15.86	15.61	15.80	+0.83%	1,078,700
2025-12-24	15.86	15.90	15.61	15.67	-0.63%	856,400
2025-12-23	15.66	15.80	15.66	15.77	+0.51%	1,710,200
2025-12-22	15.60	15.73	15.48	15.69	-0.88%	2,148,100
2025-12-19	15.71	15.91	15.71	15.83	+3.06%	2,767,200
2025-12-18	15.16	15.50	15.15	15.36	+2.81%	2,597,500
2025-12-17	15.14	15.18	14.76	14.94	+0.00%	2,668,700
2025-12-16	14.71	14.95	14.70	14.94	+0.81%	1,586,800
2025-12-15	14.95	15.05	14.61	14.82	+0.34%	2,451,000
2025-12-12	14.96	14.99	14.74	14.77	-0.54%	1,438,600
2025-12-11	14.89	15.01	14.82	14.85	-0.87%	1,280,000
2025-12-10	14.92	15.03	14.76	14.98	+1.01%	4,548,500
2025-12-09	14.92	15.01	14.80	14.83	-1.79%	2,707,600
2025-12-08	14.90	15.14	14.77	15.10	+3.64%	3,418,500
2025-12-05	14.77	14.80	14.41	14.57	-0.14%	1,228,400
2025-12-04	14.47	14.77	14.46	14.59	+1.04%	3,852,500
2025-12-03	14.04	14.48	13.91	14.44	+4.26%	4,408,300
2025-12-02	13.88	14.00	13.81	13.85	-0.07%	3,194,100
2025-12-01	13.98	14.05	13.75	13.86	-1.63%	3,558,500
2025-11-28	14.26	14.28	14.08	14.09	+0.50%	6,682,300
2025-11-26	14.06	14.10	13.95	14.02	+0.86%	2,530,200
2025-11-25	13.67	14.00	13.50	13.90	+3.89%	2,956,400
2025-11-24	13.49	13.68	13.25	13.38	-2.34%	3,600,500
2025-11-21	13.80	13.82	13.59	13.70	-1.65%	2,593,200
2025-11-20	14.48	14.53	13.86	13.93	-0.64%	2,482,900
2025-11-19	14.05	14.14	13.97	14.02	-1.27%	3,339,600
2025-11-18	14.25	14.30	13.99	14.20	-1.11%	2,628,400
2025-11-17	14.53	14.60	14.32	14.36	-1.51%	2,303,300
2025-11-14	14.51	14.75	14.47	14.58	-1.22%	2,446,800
2025-11-13	15.48	15.48	14.73	14.76	-4.40%	6,690,300
2025-11-12	15.06	15.47	15.02	15.44	+0.92%	2,017,200
2025-11-11	15.30	15.35	15.07	15.30	-1.23%	1,083,100
2025-11-10	15.37	15.55	15.32	15.49	+1.11%	4,141,600
2025-11-07	14.90	15.33	14.77	15.32	+2.41%	6,980,600
2025-11-06	15.07	15.15	14.89	14.96	-2.29%	1,880,600
2025-11-05	15.16	15.32	15.15	15.31	+1.66%	2,200,800
2025-11-04	15.06	15.23	15.02	15.06	-1.76%	2,173,000
2025-11-03	15.55	15.56	15.31	15.33	-1.41%	2,001,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+23.52%). Worst month: Apr (-0.78%). Based on 5 years of daily data (2022–2026).

Jan+5.10%
Feb+23.52%
Mar-0.27%
Apr-0.78%
May+7.71%
Jun+6.92%
Jul+8.73%
Aug+6.84%
Sep+5.50%
Oct+2.46%
Nov+7.60%
Dec+5.52%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Rolls Royce Holdings plc's (RYCEY) latest close?

16.52 on 2026-10-30, from the Closelook data lake's daily price record.

What is RYCEY's 52-week high and low?

21.27 high and 13.25 low over the trailing 52 weeks, as of 2026-10-30.

What is Rolls Royce Holdings plc's strongest and weakest month historically?

Historically, RYCEY's strongest calendar month has been Feb (average +23.52%) and its weakest Apr (average -0.78%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RYCEY?

Mixed moving-average stack: Trades -13% vs the 50-day and -8% vs the 200-day average, 22.1% below the 52-week high and +25.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RYCEY above its 50-day and 200-day moving averages?

Rolls Royce Holdings plc trades 13.0% below its 50-day and 8.0% below its 200-day moving average (6.4% below its 20-day). As of 2026-10-30.