Rolls Royce Grp ADR (OP: RYCEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	6.920	7.000	6.860	6.880	2,967,414	+0.13(+1.93%)
Nov 20, 2024	6.770	6.790	6.730	6.750	2,794,675	+0.02(+0.30%)
Nov 19, 2024	6.773	6.820	6.700	6.730	4,187,187	-0.18(-2.60%)
Nov 18, 2024	6.910	7.000	6.890	6.910	3,335,363	+0.00(+0.00%)
Nov 15, 2024	6.960	6.990	6.800	6.910	3,482,739	-0.04(-0.58%)
Nov 14, 2024	7.180	7.200	6.950	6.950	2,876,970	-0.25(-3.47%)
Nov 13, 2024	7.260	7.290	7.180	7.200	1,945,778	-0.07(-0.96%)
Nov 12, 2024	7.380	7.380	7.220	7.270	1,548,422	-0.16(-2.11%)
Nov 11, 2024	7.480	7.500	7.417	7.426	3,971,856	+0.16(+2.15%)
Nov 08, 2024	7.310	7.330	7.250	7.270	2,040,097	-0.05(-0.68%)
Nov 07, 2024	7.320	7.475	7.300	7.320	4,424,617	-0.16(-2.14%)
Nov 06, 2024	7.540	7.620	7.130	7.480	3,839,483	+0.07(+0.94%)
Nov 05, 2024	7.300	7.450	7.300	7.410	1,926,472	+0.18(+2.49%)
Nov 04, 2024	7.270	7.290	7.225	7.230	3,784,373	+0.01(+0.14%)
Nov 01, 2024	7.210	7.285	7.180	7.220	7,690,350	+0.15(+2.12%)
Oct 31, 2024	7.220	7.230	7.000	7.070	8,331,864	-0.31(-4.20%)
Oct 30, 2024	7.270	7.430	7.260	7.380	26,109,492	+0.00(+0.00%)
Oct 29, 2024	7.200	7.460	7.173	7.380	25,173,548	-0.09(-1.20%)
Oct 28, 2024	7.390	7.480	7.380	7.470	19,884,168	+0.17(+2.33%)
Oct 25, 2024	7.370	7.390	7.290	7.300	9,658,469	-0.03(-0.41%)
Oct 24, 2024	7.330	7.340	7.270	7.330	15,628,685	-0.05(-0.68%)
Oct 23, 2024	7.360	7.430	7.320	7.380	11,430,310	-0.08(-1.07%)
Oct 22, 2024	7.490	7.500	7.390	7.460	13,658,795	-0.04(-0.53%)
Oct 21, 2024	7.450	7.550	7.450	7.500	17,991,056	+0.01(+0.13%)
Oct 18, 2024	7.420	7.500	7.380	7.490	1,393,739	+0.00(+0.00%)
Oct 17, 2024	7.490	7.500	7.450	7.490	1,710,411	+0.13(+1.84%)
Oct 16, 2024	7.270	7.365	7.250	7.355	3,464,382	+0.27(+3.81%)
Oct 15, 2024	7.200	7.220	7.020	7.085	1,938,441	+0.00(+0.07%)
Oct 14, 2024	7.030	7.090	7.007	7.080	1,609,655	+0.03(+0.43%)
Oct 11, 2024	6.960	7.080	6.950	7.050	2,545,811	+0.09(+1.29%)
Oct 10, 2024	6.950	7.000	6.900	6.960	2,690,446	-0.06(-0.85%)
Oct 09, 2024	6.980	7.052	6.950	7.020	4,388,450	+0.04(+0.57%)
Oct 08, 2024	6.990	7.030	6.950	6.980	1,991,127	+0.08(+1.16%)
Oct 07, 2024	6.980	6.980	6.900	6.900	2,352,647	-0.16(-2.27%)
Oct 04, 2024	6.970	7.070	6.920	7.060	2,996,784	+0.03(+0.43%)
Oct 03, 2024	6.950	7.040	6.910	7.030	2,855,557	+0.16(+2.33%)
Oct 02, 2024	6.890	6.970	6.835	6.870	2,275,701	-0.10(-1.43%)
Oct 01, 2024	7.140	7.150	6.920	6.970	3,535,917	-0.09(-1.27%)
Sep 30, 2024	7.040	7.100	7.020	7.060	2,016,097	+0.03(+0.43%)
Sep 27, 2024	7.060	7.080	7.030	7.030	1,006,960	-0.06(-0.88%)
Sep 26, 2024	7.110	7.120	7.060	7.093	1,795,196	-0.03(-0.39%)
Sep 25, 2024	7.060	7.150	7.040	7.120	3,004,124	+0.05(+0.71%)
Sep 24, 2024	7.020	7.070	6.960	7.070	1,749,341	+0.00(+0.00%)
Sep 23, 2024	7.010	7.110	7.010	7.070	2,385,573	+0.10(+1.43%)
Sep 20, 2024	6.970	7.000	6.950	6.970	1,724,959	+0.02(+0.29%)
Sep 19, 2024	6.900	6.960	6.840	6.950	4,200,523	+0.40(+6.11%)
Sep 18, 2024	6.510	6.640	6.510	6.550	2,469,116	+0.08(+1.24%)
Sep 17, 2024	6.530	6.540	6.460	6.470	2,015,047	-0.11(-1.67%)
Sep 16, 2024	6.570	6.610	6.530	6.580	1,936,246	+0.00(+0.00%)
Sep 13, 2024	6.510	6.610	6.500	6.580	1,734,741	+0.08(+1.23%)
Sep 12, 2024	6.330	6.500	6.320	6.500	8,390,472	+0.16(+2.52%)
Sep 11, 2024	6.250	6.350	6.180	6.340	4,102,512	+0.11(+1.77%)
Sep 10, 2024	6.210	6.230	6.135	6.230	2,455,706	+0.07(+1.14%)
Sep 09, 2024	6.170	6.220	6.140	6.160	2,389,161	+0.11(+1.82%)
Sep 06, 2024	6.260	6.280	6.040	6.050	2,253,893	-0.20(-3.20%)
Sep 05, 2024	6.250	6.310	6.220	6.250	1,945,480	-0.04(-0.69%)
Sep 04, 2024	6.230	6.370	6.220	6.293	6,861,364	+0.13(+2.17%)