Rolls Royce Grp ADR (OP: RYCEY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	5.690	5.780	5.660	5.770	4,608,870	+0.07(+1.23%)
Jul 30, 2024	5.690	5.740	5.650	5.700	2,992,670	+0.08(+1.42%)
Jul 29, 2024	5.660	5.680	5.580	5.620	1,820,528	-0.04(-0.71%)
Jul 26, 2024	5.600	5.680	5.580	5.660	2,002,844	+0.16(+2.91%)
Jul 25, 2024	5.500	5.550	5.400	5.500	3,449,114	-0.14(-2.48%)
Jul 24, 2024	5.720	5.759	5.630	5.640	3,248,197	-0.22(-3.75%)
Jul 23, 2024	5.720	5.960	5.700	5.860	6,246,607	+0.18(+3.17%)
Jul 22, 2024	5.730	5.750	5.660	5.680	1,957,808	-0.04(-0.70%)
Jul 19, 2024	5.650	5.740	5.640	5.720	1,265,278	+0.15(+2.69%)
Jul 18, 2024	5.800	5.820	5.540	5.570	2,203,186	-0.21(-3.63%)
Jul 17, 2024	5.920	5.940	5.760	5.780	2,229,039	-0.14(-2.36%)
Jul 16, 2024	5.860	5.940	5.834	5.920	1,767,469	+0.16(+2.78%)
Jul 15, 2024	5.810	5.830	5.750	5.760	1,989,180	+0.01(+0.17%)
Jul 12, 2024	5.780	5.820	5.750	5.750	1,657,641	-0.05(-0.86%)
Jul 11, 2024	5.800	5.830	5.790	5.800	1,664,938	+0.00(+0.00%)
Jul 10, 2024	5.770	5.820	5.740	5.800	1,806,491	+0.12(+2.11%)
Jul 09, 2024	5.770	5.780	5.640	5.680	2,993,983	-0.19(-3.24%)
Jul 08, 2024	5.910	5.920	5.840	5.870	2,544,811	+0.10(+1.73%)
Jul 05, 2024	5.860	5.870	5.750	5.770	3,023,149	-0.01(-0.17%)
Jul 03, 2024	5.740	5.790	5.730	5.780	1,471,631	+0.16(+2.85%)
Jul 02, 2024	5.650	5.650	5.580	5.620	3,377,354	-0.05(-0.88%)
Jul 01, 2024	5.730	5.760	5.660	5.670	1,783,410	-0.06(-1.05%)
Jun 28, 2024	5.770	5.800	5.700	5.730	2,059,959	+0.04(+0.70%)
Jun 27, 2024	5.780	5.800	5.650	5.690	2,198,851	-0.08(-1.39%)
Jun 26, 2024	5.840	5.870	5.760	5.770	2,231,725	-0.07(-1.20%)
Jun 25, 2024	5.690	5.870	5.675	5.840	2,826,283	+0.06(+1.04%)
Jun 24, 2024	6.000	6.000	5.780	5.780	3,763,929	-0.15(-2.53%)
Jun 21, 2024	5.990	5.990	5.900	5.930	1,898,709	-0.14(-2.31%)
Jun 20, 2024	6.070	6.110	6.040	6.070	3,777,415	+0.14(+2.36%)
Jun 18, 2024	5.890	5.930	5.850	5.930	4,102,051	+0.09(+1.54%)
Jun 17, 2024	5.790	5.880	5.745	5.840	3,732,938	+0.09(+1.57%)
Jun 14, 2024	5.760	5.780	5.710	5.750	3,372,732	-0.19(-3.20%)
Jun 13, 2024	5.970	5.970	5.890	5.940	2,830,976	+0.00(+0.00%)
Jun 12, 2024	5.950	5.996	5.940	5.940	4,074,874	+0.07(+1.19%)
Jun 11, 2024	5.880	5.898	5.800	5.870	2,028,445	-0.01(-0.17%)
Jun 10, 2024	5.830	5.890	5.780	5.880	5,517,952	+0.14(+2.44%)
Jun 07, 2024	5.750	5.810	5.730	5.740	2,958,922	-0.08(-1.37%)
Jun 06, 2024	5.840	5.870	5.800	5.820	2,506,999	+0.05(+0.87%)
Jun 05, 2024	5.820	5.820	5.740	5.770	3,216,248	+0.05(+0.87%)
Jun 04, 2024	5.770	5.790	5.680	5.720	3,367,247	-0.12(-2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.