RYCEY

Rolls Royce (PK) Historical Data

RYCEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.085 0.01 1.4% 1.07 1.09 1.07 2,660,198
Aug 11 2022 1.07 -0.01 -0.93% 1.09 1.09 1.07 3,220,712
Aug 10 2022 1.08 0.00 +0.00% 1.09 1.10 1.08 0
Aug 10 2022 1.08 0.02 1.89% 1.09 1.10 1.08 2,336,825
Aug 09 2022 1.06 -0.02 -1.85% 1.08 1.16 1.06 2,954,055
Aug 08 2022 1.08 0.04 3.85% 1.08 1.11 1.05 9,961,727
Aug 05 2022 1.04 -0.02 -1.89% 1.05 1.0617 1.04 5,584,551
Aug 04 2022 1.06 -0.10 -8.23% 1.05 1.14 1.029 8,298,907
Aug 03 2022 1.155 0.03 3.12% 1.15 1.16 1.11 4,261,261
Aug 02 2022 1.12 0.00 +0.00% 1.15 1.15 1.11 0
Aug 02 2022 1.12 -0.02 -1.32% 1.15 1.15 1.11 2,680,128
Aug 01 2022 1.135 0.00 +0.00% 1.14 1.15 1.13 0
Aug 01 2022 1.135 0.01 0.44% 1.14 1.15 1.13 2,830,811
Jul 29 2022 1.13 0.02 2.26% 1.14 1.14 1.12 2,885,588
Jul 28 2022 1.105 -0.02 -1.34% 1.10 1.11 1.07 3,336,185
Jul 27 2022 1.12 0.00 +0.00% 1.12 1.12 1.08 0
Jul 27 2022 1.12 0.02 1.82% 1.12 1.12 1.08 3,190,478
Jul 26 2022 1.10 -0.05 -4.35% 1.14 1.14 1.10 3,450,004
Jul 25 2022 1.15 -0.01 -0.86% 1.16 1.18 1.15 1,682,534
Jul 22 2022 1.16 0.00 0.0% 1.18 1.18 1.15 4,059,823
Jul 21 2022 1.16 0.00 +0.00% 1.15 1.19 1.14 0
Jul 21 2022 1.16 0.01 0.87% 1.15 1.19 1.14 2,961,753
Jul 20 2022 1.15 0.00 +0.00% 1.16 1.17 1.15 0
Jul 20 2022 1.15 -0.02 -1.71% 1.16 1.17 1.15 4,060,674
Jul 19 2022 1.17 0.04 3.54% 1.17 1.19 1.16 3,423,745
Jul 18 2022 1.13 0.02 1.8% 1.14 1.17 1.12 2,666,174
Jul 15 2022 1.11 0.04 3.74% 1.11 1.14 1.10 7,042,103
Jul 14 2022 1.07 -0.03 -2.73% 1.07 1.10 1.05 6,408,772
Jul 13 2022 1.10 -0.01 -0.9% 1.08 1.15 1.08 3,097,878
Jul 12 2022 1.11 0.03 2.78% 1.07 1.12 1.065 2,661,418
Jul 11 2022 1.08 -0.02 -1.82% 1.09 1.10 1.07 4,203,178
Jul 08 2022 1.10 0.03 2.8% 1.09 1.11 1.08 2,888,227
Jul 07 2022 1.07 0.03 2.88% 1.06 1.08 1.06 1,461,997
Jul 06 2022 1.04 0.00 +0.00% 1.02 1.05 1.02 0
Jul 06 2022 1.04 0.03 2.97% 1.02 1.05 1.02 2,357,875
Jul 05 2022 1.01 0.00 +0.00% 1.02 1.10 1.00 0
Jul 05 2022 1.01 -0.09 -8.27% 1.02 1.10 1.00 6,030,963
Jul 04 2022 1.101 0.00 +0.00% 1.10 1.11 1.08 0
Jul 01 2022 1.101 0.02 1.94% 1.10 1.11 1.08 1,917,717
Jun 30 2022 1.08 0.00 +0.00% 1.06 1.08 1.04 0
Jun 30 2022 1.08 0.01 0.93% 1.06 1.08 1.04 2,100,112
Jun 29 2022 1.07 0.00 +0.00% 1.10 1.10 1.07 0
Jun 29 2022 1.07 -0.03 -2.73% 1.10 1.10 1.07 2,838,911
Jun 28 2022 1.10 0.04 3.77% 1.13 1.15 1.09 4,691,339
Jun 27 2022 1.06 0.01 0.95% 1.07 1.09 1.05 4,145,811
Jun 24 2022 1.05 -0.01 -0.94% 1.04 1.06 1.04 2,550,788
Jun 23 2022 1.06 -0.05 -4.5% 1.08 1.10 1.05 4,398,606
Jun 22 2022 1.11 0.00 +0.00% 1.10 1.13 1.09 0
Jun 22 2022 1.11 -0.07 -5.53% 1.10 1.13 1.09 4,614,760
Jun 21 2022 1.175 0.05 4.91% 1.15 1.19 1.10 5,790,713
Jun 20 2022 1.12 0.00 +0.00% 1.13 1.15 1.09 0
Jun 17 2022 1.12 0.00 +0.00% 1.13 1.15 1.09 0
Jun 17 2022 1.12 0.03 2.75% 1.13 1.15 1.09 2,863,389
Jun 16 2022 1.09 -0.04 -3.54% 1.11 1.12 1.09 5,008,380
Jun 15 2022 1.13 0.00 0.44% 1.12 1.15 1.11 4,682,722
Jun 14 2022 1.125 0.00 +0.00% 1.08 1.145 1.07 0
Jun 14 2022 1.125 0.07 6.13% 1.08 1.145 1.07 24,834,500
Jun 13 2022 1.06 -0.06 -5.36% 1.08 1.10 1.06 6,126,568
Jun 10 2022 1.12 0.00 +0.00% 1.14 1.15 1.10 0
Jun 10 2022 1.12 -0.03 -2.61% 1.14 1.15 1.10 3,931,262
Jun 09 2022 1.15 -0.04 -2.95% 1.18 1.19 1.15 3,366,560
Jun 08 2022 1.185 -0.02 -1.25% 1.21 1.22 1.18 3,655,962
Jun 07 2022 1.20 0.00 +0.00% 1.18 1.21 1.17 0
Jun 07 2022 1.20 0.01 0.84% 1.18 1.21 1.17 2,612,615
Jun 06 2022 1.19 0.04 3.48% 1.18 1.21 1.18 2,975,153
Jun 03 2022 1.15 -0.01 -0.86% 1.16 1.17 1.14 1,768,226
Jun 02 2022 1.16 0.00 +0.00% 1.14 1.17 1.13 0
Jun 02 2022 1.16 0.02 1.75% 1.14 1.17 1.13 2,234,214
Jun 01 2022 1.14 0.00 +0.00% 1.12 1.16 1.10 0
Jun 01 2022 1.14 0.06 5.56% 1.12 1.16 1.10 9,888,224
May 31 2022 1.08 0.00 0.0% 1.08 1.11 1.07 3,318,524
May 30 2022 1.08 0.00 0.0% 1.08 1.08 1.08 0
May 27 2022 1.08 0.01 0.93% 1.08 1.10 1.07 3,028,447
May 26 2022 1.07 0.00 +0.00% 1.07 1.09 1.03 0
May 26 2022 1.07 0.03 2.88% 1.07 1.09 1.03 2,891,676
May 25 2022 1.04 0.03 2.97% 1.02 1.05 0.9725 2,304,237
May 24 2022 1.01 -0.03 -2.88% 1.03 1.05 0.9934 3,293,903
May 23 2022 1.04 0.00 +0.00% 1.05 1.07 1.03 0
May 23 2022 1.04 -0.01 -0.86% 1.05 1.07 1.03 2,630,541
May 20 2022 1.049 0.00 -0.1% 1.07 1.08 1.025 3,362,837
May 19 2022 1.05 0.01 0.48% 1.04 1.07 1.02 2,637,886
May 18 2022 1.045 0.00 0.48% 1.08 1.08 1.03 3,532,959
May 17 2022 1.04 0.00 +0.00% 1.04 1.05 1.02 0
May 17 2022 1.04 0.02 1.46% 1.04 1.05 1.02 3,212,022
Your Recent History
USOTC
RYCEY
Rolls Royc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 19:01:29