OTC Link
Datos históricos de Rolls-Royce Holdings plc
Rolls-Royce Holdings plc · RYCEY
$18.41
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:32 UTC
- Variación en el periodo
- +21.04%
- Máximo
- US$21.27
- 5 de agosto de 2026
- Mínimo
- US$13.25
- 24 de noviembre de 2025
- Volumen medio diario
- 3.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.15 | 18.44 | 18.03 | 18.41 | +0.66% | 2.12 M |
| 8 oct 2026 | 18.27 | 18.34 | 18.00 | 18.29 | −2.56% | 3.16 M |
| 7 oct 2026 | 18.72 | 18.85 | 18.53 | 18.77 | −1.47% | 5.38 M |
| 6 oct 2026 | 19.22 | 19.37 | 19.02 | 19.05 | −1.80% | 2.76 M |
| 5 oct 2026 | 19.56 | 19.57 | 19.35 | 19.40 | −0.72% | 3.45 M |
| 2 oct 2026 | 19.72 | 19.74 | 19.44 | 19.54 | +0.26% | 2.33 M |
| 1 oct 2026 | 19.50 | 19.60 | 19.32 | 19.49 | +0.62% | 2.59 M |
| 30 sep 2026 | 19.35 | 19.38 | 19.19 | 19.37 | −1.17% | 3.03 M |
| 29 sep 2026 | 19.69 | 19.71 | 19.42 | 19.60 | +0.20% | 1.23 M |
| 28 sep 2026 | 19.68 | 19.86 | 19.51 | 19.56 | −0.76% | 1.28 M |
| 25 sep 2026 | 19.78 | 19.80 | 19.55 | 19.71 | −0.15% | 1.08 M |
| 24 sep 2026 | 19.63 | 19.88 | 19.51 | 19.74 | −0.45% | 1.1 M |
| 23 sep 2026 | 19.79 | 20.05 | 19.69 | 19.83 | −0.25% | 1.05 M |
| 22 sep 2026 | 19.99 | 20.02 | 19.69 | 19.88 | −1.00% | 895,473 |
| 21 sep 2026 | 19.93 | 20.18 | 19.83 | 20.08 | +3.45% | 1.5 M |
| 18 sep 2026 | 19.46 | 19.57 | 19.26 | 19.41 | −1.65% | 1.09 M |
| 17 sep 2026 | 19.78 | 19.85 | 19.69 | 19.74 | +1.62% | 3.82 M |
| 16 sep 2026 | 19.27 | 19.48 | 19.11 | 19.42 | +1.17% | 3.77 M |
| 15 sep 2026 | 19.34 | 19.34 | 19.01 | 19.20 | +0.97% | 1.81 M |
| 14 sep 2026 | 19.10 | 19.33 | 18.95 | 19.01 | −3.26% | 3.43 M |
| 11 sep 2026 | 19.60 | 19.73 | 19.41 | 19.65 | +1.97% | 902,909 |
| 10 sep 2026 | 19.19 | 19.44 | 19.18 | 19.27 | −1.48% | 1.06 M |
| 9 sep 2026 | 19.57 | 19.69 | 19.51 | 19.56 | −2.05% | 944,752 |
| 8 sep 2026 | 20.09 | 20.17 | 19.97 | 19.97 | −0.72% | 2.24 M |
| 4 sep 2026 | 20.06 | 20.21 | 20.06 | 20.12 | +0.22% | 851,010 |
| 3 sep 2026 | 20.05 | 20.11 | 19.84 | 20.07 | +1.56% | 1.28 M |
| 2 sep 2026 | 19.86 | 19.92 | 19.70 | 19.76 | +0.73% | 4.97 M |
| 1 sep 2026 | 19.86 | 19.99 | 19.60 | 19.62 | −3.40% | 1.47 M |
| 31 ago 2026 | 20.56 | 20.63 | 20.16 | 20.31 | −1.60% | 1.03 M |
| 28 ago 2026 | 20.75 | 20.76 | 20.51 | 20.64 | −0.63% | 1.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.