Rolls Royce Holdings plc (RYCEY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 15.46 | 15.57 | 15.37 | 15.55 | +0.58% | 2,433,500 |
| 2025-10-30 | 15.44 | 15.67 | 15.42 | 15.46 | +0.00% | 2,377,300 |
| 2025-10-29 | 15.35 | 15.61 | 14.93 | 15.46 | +1.78% | 7,258,300 |
| 2025-10-28 | 15.28 | 15.51 | 15.17 | 15.19 | -0.46% | 10,406,800 |
| 2025-10-27 | 15.09 | 15.29 | 15.04 | 15.26 | +1.60% | 4,367,600 |
| 2025-10-24 | 14.88 | 15.03 | 14.85 | 15.02 | +0.54% | 2,580,100 |
| 2025-10-23 | 14.98 | 15.06 | 14.85 | 14.94 | -0.27% | 4,839,300 |
| 2025-10-22 | 15.11 | 15.18 | 14.76 | 14.98 | -1.32% | 3,103,000 |
| 2025-10-21 | 15.29 | 15.34 | 15.17 | 15.18 | -1.36% | 5,322,700 |
| 2025-10-20 | 15.27 | 15.40 | 15.22 | 15.39 | +2.12% | 3,597,200 |
| 2025-10-17 | 15.06 | 15.15 | 14.87 | 15.07 | -2.02% | 2,190,500 |
| 2025-10-16 | 15.34 | 15.51 | 15.25 | 15.38 | +2.53% | 4,307,800 |
| 2025-10-15 | 15.13 | 15.17 | 14.97 | 15.00 | -0.40% | 4,363,200 |
| 2025-10-14 | 14.79 | 15.17 | 14.71 | 15.06 | -1.57% | 2,693,600 |
| 2025-10-13 | 15.20 | 15.33 | 15.10 | 15.30 | +0.59% | 4,055,200 |
| 2025-10-10 | 15.26 | 15.39 | 15.18 | 15.21 | -2.19% | 3,347,500 |
| 2025-10-09 | 15.67 | 15.74 | 15.52 | 15.55 | -0.58% | 3,983,300 |
| 2025-10-08 | 15.66 | 15.70 | 15.58 | 15.64 | +0.32% | 2,574,000 |
| 2025-10-07 | 15.62 | 15.73 | 15.59 | 15.59 | -0.26% | 2,232,000 |
| 2025-10-06 | 15.86 | 15.90 | 15.62 | 15.63 | -1.70% | 3,078,600 |
| 2025-10-03 | 16.05 | 16.07 | 15.87 | 15.90 | +0.32% | 2,566,800 |
| 2025-10-02 | 16.05 | 16.07 | 15.84 | 15.85 | -1.80% | 3,632,300 |
| 2025-10-01 | 16.06 | 16.16 | 16.02 | 16.14 | -0.37% | 2,873,500 |
| 2025-09-30 | 16.06 | 16.27 | 15.94 | 16.20 | +2.14% | 4,764,000 |
| 2025-09-29 | 16.23 | 16.25 | 15.85 | 15.86 | -1.61% | 3,592,100 |
| 2025-09-26 | 16.14 | 16.16 | 15.99 | 16.12 | +1.26% | 4,749,800 |
| 2025-09-25 | 15.73 | 15.96 | 15.64 | 15.92 | -0.62% | 9,911,700 |
| 2025-09-24 | 15.91 | 16.09 | 15.82 | 16.02 | -0.50% | 27,341,200 |
| 2025-09-23 | 15.87 | 16.12 | 15.86 | 16.10 | +1.83% | 20,146,700 |
| 2025-09-22 | 15.73 | 15.83 | 15.68 | 15.81 | +0.64% | 3,047,600 |
| 2025-09-19 | 15.62 | 15.74 | 15.57 | 15.71 | +1.81% | 1,922,500 |
| 2025-09-18 | 15.41 | 15.52 | 15.38 | 15.43 | -0.06% | 1,691,900 |
| 2025-09-17 | 15.63 | 15.66 | 15.36 | 15.44 | -1.66% | 2,629,000 |
| 2025-09-16 | 15.64 | 15.71 | 15.55 | 15.70 | -0.63% | 1,810,800 |
| 2025-09-15 | 15.77 | 15.83 | 15.70 | 15.80 | +2.07% | 1,641,900 |
| 2025-09-12 | 15.47 | 15.55 | 15.42 | 15.48 | +0.00% | 7,181,200 |
| 2025-09-11 | 15.26 | 15.53 | 15.24 | 15.48 | +3.13% | 6,823,600 |
| 2025-09-10 | 15.08 | 15.11 | 14.97 | 15.01 | +0.47% | 3,515,800 |
| 2025-09-09 | 14.84 | 15.00 | 14.66 | 14.94 | +0.13% | 5,961,800 |
| 2025-09-08 | 14.87 | 14.97 | 14.84 | 14.92 | +0.74% | 2,564,600 |
| 2025-09-05 | 14.82 | 14.84 | 14.60 | 14.81 | +1.65% | 2,708,300 |
| 2025-09-04 | 14.52 | 14.59 | 14.46 | 14.57 | -0.41% | 2,513,100 |
| 2025-09-03 | 14.52 | 14.73 | 14.48 | 14.63 | +1.11% | 1,680,100 |
| 2025-09-02 | 14.38 | 14.52 | 14.33 | 14.47 | +0.14% | 2,280,200 |
| 2025-08-29 | 14.60 | 14.62 | 14.42 | 14.45 | +0.70% | 3,377,400 |
| 2025-08-28 | 14.44 | 14.55 | 14.30 | 14.35 | +0.35% | 4,828,300 |
| 2025-08-27 | 14.33 | 14.37 | 14.24 | 14.30 | -0.69% | 2,115,900 |
| 2025-08-26 | 14.29 | 14.46 | 14.28 | 14.40 | +1.12% | 1,805,000 |
| 2025-08-25 | 14.25 | 14.32 | 14.19 | 14.24 | +0.00% | 1,373,400 |
| 2025-08-22 | 14.07 | 14.28 | 14.05 | 14.24 | +1.42% | 1,303,100 |
| 2025-08-21 | 13.95 | 14.08 | 13.91 | 14.04 | +1.37% | 1,346,000 |
| 2025-08-20 | 14.24 | 14.27 | 13.82 | 13.85 | -3.55% | 3,036,400 |
| 2025-08-19 | 14.45 | 14.48 | 14.34 | 14.36 | -2.84% | 1,608,800 |
| 2025-08-18 | 14.71 | 14.84 | 14.64 | 14.78 | +0.48% | 1,391,000 |
| 2025-08-15 | 14.75 | 14.83 | 14.66 | 14.71 | -2.78% | 3,752,100 |
| 2025-08-14 | 15.08 | 15.16 | 15.03 | 15.13 | +1.75% | 1,666,400 |
| 2025-08-13 | 15.00 | 15.00 | 14.78 | 14.87 | -0.27% | 1,278,500 |
| 2025-08-12 | 14.82 | 14.95 | 14.72 | 14.91 | +2.05% | 2,391,700 |
| 2025-08-11 | 14.55 | 14.72 | 14.52 | 14.61 | +0.07% | 1,638,600 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rolls Royce Holdings plc's (RYCEY) latest close?
20.62 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.