• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Rolls Royce Grpord (OP:RYCEF)

    15.94 -0.08 (-0.47%)
    Streaming Delayed Price Updated: 9:30 AM EDT, Oct 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 30, 2025 16.01 16.10 15.80 16.01 119,281 +0.19(+1.20%)
    Sep 29, 2025 15.93 16.01 15.70 15.82 28,175 -0.05(-0.32%)
    Sep 26, 2025 15.68 15.93 15.66 15.87 124,171 +0.25(+1.60%)
    Sep 25, 2025 15.70 15.70 15.15 15.62 219,384 -0.13(-0.83%)
    Sep 24, 2025 15.90 15.90 15.53 15.75 212,540 +0.01(+0.06%)
    Sep 23, 2025 15.15 15.90 15.15 15.74 36,549 +0.10(+0.64%)
    Sep 22, 2025 15.67 15.70 15.30 15.64 239,712 +0.31(+2.02%)
    Sep 19, 2025 14.95 15.63 14.95 15.33 192,873 -0.02(-0.13%)
    Sep 18, 2025 15.30 15.40 15.16 15.35 101,662 -0.03(-0.16%)
    Sep 17, 2025 15.63 15.63 15.19 15.38 43,660 -0.26(-1.67%)
    Sep 16, 2025 15.65 15.67 15.43 15.64 58,474 -0.01(-0.09%)
    Sep 15, 2025 15.42 15.73 15.40 15.65 975,241 +0.28(+1.82%)
    Sep 12, 2025 15.53 15.53 15.26 15.37 925,128 +0.18(+1.18%)
    Sep 11, 2025 14.95 15.35 14.95 15.19 270,141 +0.46(+3.13%)
    Sep 10, 2025 14.80 14.92 14.68 14.73 201,638 +0.18(+1.23%)
    Sep 09, 2025 14.88 14.88 14.55 14.55 16,666 -0.14(-0.95%)
    Sep 08, 2025 14.26 14.89 14.26 14.69 17,351 +0.08(+0.58%)
    Sep 05, 2025 14.61 14.85 14.48 14.61 37,968 +0.02(+0.10%)
    Sep 04, 2025 14.57 14.59 14.28 14.59 39,841 -0.15(-1.04%)
    Sep 03, 2025 14.15 14.75 14.15 14.74 49,479 +0.35(+2.46%)
    Sep 02, 2025 14.50 14.50 14.25 14.39 109,716 -0.23(-1.59%)
    Aug 29, 2025 14.45 14.64 14.30 14.62 38,694 +0.12(+0.86%)
    Aug 28, 2025 14.35 14.57 14.30 14.50 55,743 +0.27(+1.92%)
    Aug 27, 2025 14.42 14.42 14.18 14.22 27,994 -0.11(-0.73%)
    Aug 26, 2025 14.05 14.54 13.95 14.33 54,599 +0.15(+1.09%)
    Aug 25, 2025 14.42 14.59 14.05 14.18 69,999 -0.12(-0.81%)
    Aug 22, 2025 14.14 14.37 13.92 14.29 46,324 +0.13(+0.93%)
    Aug 21, 2025 13.58 14.19 13.35 14.16 36,790 +0.34(+2.46%)
    Aug 20, 2025 14.00 14.07 13.55 13.82 29,732 -0.72(-4.95%)
    Aug 19, 2025 14.05 14.54 14.01 14.54 30,589 -0.22(-1.49%)
    Aug 18, 2025 14.73 14.80 14.48 14.76 12,857 +0.05(+0.34%)
    Aug 15, 2025 14.77 14.78 14.54 14.71 119,426 -0.21(-1.41%)
    Aug 14, 2025 14.87 15.00 14.73 14.92 37,660 +0.12(+0.81%)
    Aug 13, 2025 15.00 15.00 14.51 14.80 32,326 -0.14(-0.94%)
    Aug 12, 2025 14.45 14.94 14.33 14.94 32,674 +0.64(+4.49%)
    Aug 11, 2025 14.58 14.63 14.15 14.30 24,936 -0.12(-0.83%)
    Aug 08, 2025 14.44 14.50 13.80 14.42 18,554 -0.02(-0.16%)
    Aug 07, 2025 14.52 14.75 13.75 14.44 32,866 -0.06(-0.39%)
    Aug 06, 2025 14.49 14.58 14.30 14.50 27,186 +0.17(+1.16%)
    Aug 05, 2025 14.50 14.50 14.28 14.33 542,222 -0.17(-1.17%)
    Aug 04, 2025 14.20 14.50 14.20 14.50 38,557 +0.31(+2.18%)
    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.