Skip to main content

Rolls Royce Grp ADR (OP:RYCEY)

13.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.37 13.45 13.32 13.38 3,767,408 +0.12(+0.90%)
Jun 27, 2025 13.15 13.29 13.06 13.26 2,882,551 +0.22(+1.69%)
Jun 26, 2025 12.85 13.07 12.84 13.04 3,085,329 +0.27(+2.11%)
Jun 25, 2025 12.64 12.81 12.61 12.77 2,589,460 +0.24(+1.96%)
Jun 24, 2025 12.42 12.53 12.36 12.53 2,548,569 +0.35(+2.83%)
Jun 23, 2025 11.91 12.19 11.88 12.18 2,400,852 +0.06(+0.51%)
Jun 20, 2025 12.22 12.23 12.08 12.12 1,944,151 +0.01(+0.07%)
Jun 18, 2025 12.20 12.26 12.10 12.11 1,676,126 -0.05(-0.41%)
Jun 17, 2025 12.15 12.25 12.10 12.16 1,826,113 +0.01(+0.08%)
Jun 16, 2025 12.10 12.18 12.07 12.15 1,494,422 +0.20(+1.67%)
Jun 13, 2025 12.02 12.05 11.88 11.95 2,046,955 -0.20(-1.65%)
Jun 12, 2025 12.17 12.24 12.14 12.15 3,044,023 -0.05(-0.41%)
Jun 11, 2025 12.22 12.30 12.14 12.20 2,131,791 +0.25(+2.09%)
Jun 10, 2025 12.45 12.47 11.90 11.95 7,243,895 -0.27(-2.21%)
Jun 09, 2025 12.07 12.30 12.07 12.22 12,371,415 +0.08(+0.66%)
Jun 06, 2025 11.96 12.20 11.95 12.14 3,954,610 +0.15(+1.25%)
Jun 05, 2025 12.15 12.19 11.92 11.99 3,906,048 -0.21(-1.72%)
Jun 04, 2025 12.26 12.31 12.20 12.20 2,574,895 -0.06(-0.49%)
Jun 03, 2025 12.13 12.29 12.11 12.26 4,091,760 +0.29(+2.42%)
Jun 02, 2025 11.75 12.00 11.61 11.97 4,215,623 +0.36(+3.10%)
May 30, 2025 11.73 11.78 11.61 11.61 4,998,136 -0.03(-0.21%)
May 29, 2025 11.70 11.71 11.56 11.63 6,434,636 -0.17(-1.40%)
May 28, 2025 11.73 11.88 11.66 11.80 6,867,325 +0.02(+0.17%)
May 27, 2025 11.50 11.84 11.47 11.78 14,625,132 +0.37(+3.24%)
May 23, 2025 11.27 11.45 11.27 11.41 3,749,353 +0.11(+0.97%)
May 22, 2025 11.15 11.34 11.14 11.30 3,467,041 +0.24(+2.17%)
May 21, 2025 11.15 11.21 11.02 11.06 3,023,587 +0.06(+0.55%)
May 20, 2025 10.95 11.00 10.89 11.00 2,007,203 +0.04(+0.32%)
May 19, 2025 10.81 11.00 10.81 10.96 2,144,988 +0.18(+1.62%)
May 16, 2025 10.86 10.90 10.75 10.79 2,133,074 -0.06(-0.55%)
May 15, 2025 10.83 10.95 10.77 10.85 2,531,543 +0.21(+1.97%)
May 14, 2025 10.68 10.71 10.59 10.64 1,925,020 -0.09(-0.84%)
May 13, 2025 10.53 10.79 10.50 10.73 6,498,205 +0.31(+2.98%)
May 12, 2025 10.30 10.43 10.23 10.42 2,555,258 -0.10(-0.95%)
May 09, 2025 10.60 10.61 10.50 10.52 4,487,459 -0.07(-0.66%)
May 08, 2025 10.52 10.77 10.44 10.59 12,122,608 +0.32(+3.12%)
May 07, 2025 10.35 10.37 10.22 10.27 5,591,434 -0.13(-1.25%)
May 06, 2025 10.41 10.55 10.37 10.40 10,672,156 -0.01(-0.10%)
May 05, 2025 10.50 10.55 10.32 10.41 6,398,574 -0.01(-0.10%)
May 02, 2025 10.38 10.55 10.37 10.42 9,694,311 +0.14(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.