Rolls Royce Holdings plc Historical Stock Prices

RYCEY 
$89.7099
*  
0.9299
1.05%
Get RYCEY Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading RYCEY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  89.83  89.40  89.7099 7,612
07/22/2014 89.045 89.045 89.045 89.045 7,600
07/21/2014 88.053 88.053 88.053 88.053 4,800
07/18/2014 88.064 88.064 88.064 88.064 5,400
07/17/2014 88.884 88.884 88.884 88.884 15,600
07/16/2014 90.939 90.939 90.939 90.939 7,500
07/15/2014 89.226 89.226 89.226 89.226 4,200
07/14/2014 89.721 89.721 89.721 89.721 2,900
07/11/2014 88.672 88.672 88.672 88.672 14,300
07/10/2014 88.895 88.895 88.895 88.895 5,000
07/09/2014 89.635 89.635 89.635 89.635 6,300
07/08/2014 90.472 90.472 90.472 90.472 5,100
07/07/2014 90.514 90.514 90.514 90.514 5,500
07/03/2014 91.118 91.118 91.118 91.118 4,700
07/02/2014 89.971 89.971 89.971 89.971 4,000
07/01/2014 91.685 91.685 91.685 91.685 44,800
06/30/2014 91.391 91.391 91.391 91.391 12,400
06/27/2014 90.951 90.951 90.951 90.951 8,700
06/26/2014 88.941 88.941 88.941 88.941 14,500
06/25/2014 88.728 88.728 88.728 88.728 5,600
06/24/2014 87.573 87.573 87.573 87.573 11,000
06/23/2014 89.547 89.547 89.547 89.547 13,700
06/20/2014 92.323 92.323 92.323 92.323 9,700
06/19/2014 93.117 93.117 93.117 93.117 22,200
06/18/2014 85.534 85.534 85.534 85.534 16,200
06/17/2014 85.775 85.775 85.775 85.775 39,500
06/16/2014 85.352 85.352 85.352 85.352 16,100
06/13/2014 86.498 86.498 86.498 86.498 7,300
06/12/2014 86.486 86.486 86.486 86.486 26,800
06/11/2014 85.372 85.372 85.372 85.372 9,400
06/10/2014 90.176 90.176 90.176 90.176 9,400
06/09/2014 89.932 89.932 89.932 89.932 8,500
06/06/2014 90.322 90.322 90.322 90.322 20,600
06/05/2014 89.831 89.831 89.831 89.831 8,800
06/04/2014 88.961 88.961 88.961 88.961 7,900
06/03/2014 88.382 88.382 88.382 88.382 9,600
06/02/2014 89.061 89.061 89.061 89.061 24,600
05/30/2014 87.222 87.222 87.222 87.222 4,500
05/29/2014 86.505 86.505 86.505 86.505 8,500
05/28/2014 84.866 84.866 84.866 84.866 26,900
05/27/2014 83.844 83.844 83.844 83.844 10,800
05/23/2014 84.039 84.039 84.039 84.039 11,500
05/22/2014 84.556 84.556 84.556 84.556 8,800
05/21/2014 84.474 84.474 84.474 84.474 8,900
05/20/2014 84.58 84.58 84.58 84.58 11,800
05/19/2014 85.907 85.907 85.907 85.907 8,200
05/16/2014 84.401 84.401 84.401 84.401 13,100
05/15/2014 85.912 85.912 85.912 85.912 10,900
05/14/2014 86.404 86.404 86.404 86.404 17,200
05/13/2014 86.55 86.55 86.55 86.55 6,500
05/12/2014 84.694 84.694 84.694 84.694 11,900
05/09/2014 84.285 84.285 84.285 84.285 16,000
05/08/2014 85.865 85.865 85.865 85.865 13,500
05/07/2014 85.506 85.506 85.506 85.506 26,200
05/06/2014 88.277 88.277 88.277 88.277 4,100
05/05/2014 86.53 86.53 86.53 86.53 10,300
05/02/2014 86.556 86.556 86.556 86.556 13,800
05/01/2014 87.851 87.851 87.851 87.851 12,500
04/30/2014 88.65 88.65 88.65 88.65 31,900
04/29/2014 85.996 85.996 85.996 85.996 29,200
04/28/2014 86.142 86.142 86.142 86.142 9,300
04/25/2014 87.252 87.252 87.252 87.252 16,300
04/24/2014 86.601 86.601 86.601 86.601 29,000
04/23/2014 86.407 86.407 86.407 86.407 495,400
04/22/2014 89.164 89.164 89.164 89.164 228,900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?