Rolls Royce Grp ADR (OP:RYCEY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	15.75	15.76	15.24	15.72	2,118,359	+0.05(+0.32%)
Dec 30, 2025	15.60	15.72	15.58	15.67	1,948,614	+0.10(+0.64%)
Dec 29, 2025	15.52	15.59	15.45	15.57	1,395,610	-0.23(-1.46%)
Dec 26, 2025	15.65	15.86	15.61	15.80	1,078,675	+0.13(+0.83%)
Dec 24, 2025	15.86	15.90	15.61	15.67	856,360	-0.10(-0.63%)
Dec 23, 2025	15.68	15.80	15.66	15.77	1,710,159	+0.08(+0.51%)
Dec 22, 2025	15.60	15.73	15.48	15.69	2,148,131	-0.14(-0.88%)
Dec 19, 2025	15.72	15.91	15.71	15.83	2,767,234	+0.47(+3.08%)
Dec 18, 2025	15.16	15.50	15.15	15.36	2,597,511	+0.42(+2.79%)
Dec 17, 2025	15.15	15.18	14.76	14.94	2,668,729	+0.00(+0.00%)
Dec 16, 2025	14.71	14.95	14.70	14.94	1,586,829	+0.12(+0.81%)
Dec 15, 2025	14.97	15.05	14.61	14.82	2,450,976	+0.05(+0.34%)
Dec 12, 2025	14.96	14.99	14.74	14.77	1,438,598	-0.08(-0.54%)
Dec 11, 2025	14.89	15.01	14.82	14.85	1,279,983	-0.13(-0.87%)
Dec 10, 2025	14.92	15.03	14.76	14.98	4,548,547	+0.15(+1.01%)
Dec 09, 2025	14.93	15.01	14.80	14.83	2,707,566	-0.27(-1.79%)
Dec 08, 2025	14.90	15.14	14.77	15.10	3,418,498	+0.53(+3.64%)
Dec 05, 2025	14.77	14.80	14.41	14.57	1,234,200	-0.02(-0.14%)
Dec 04, 2025	14.47	14.77	14.46	14.59	3,852,531	+0.15(+1.04%)
Dec 03, 2025	14.04	14.48	13.91	14.44	4,408,326	+0.59(+4.26%)
Dec 02, 2025	13.88	14.00	13.81	13.85	3,194,107	-0.01(-0.07%)
Dec 01, 2025	13.98	14.05	13.75	13.86	3,558,532	-0.23(-1.63%)
Nov 28, 2025	14.26	14.28	14.08	14.09	6,682,291	+0.07(+0.50%)
Nov 26, 2025	14.06	14.10	13.95	14.02	2,530,213	+0.12(+0.86%)
Nov 25, 2025	13.67	14.00	13.50	13.90	2,956,351	+0.52(+3.89%)
Nov 24, 2025	13.49	13.68	13.25	13.38	5,226,848	-0.32(-2.34%)
Nov 21, 2025	13.80	13.82	13.59	13.70	2,663,216	-0.23(-1.65%)
Nov 20, 2025	14.48	14.53	13.86	13.93	2,482,918	-0.09(-0.64%)
Nov 19, 2025	14.05	14.14	13.97	14.02	3,339,642	-0.18(-1.27%)
Nov 18, 2025	14.25	14.30	13.99	14.20	2,628,415	-0.16(-1.11%)
Nov 17, 2025	14.53	14.60	14.32	14.36	2,303,281	-0.22(-1.51%)
Nov 14, 2025	14.51	14.75	14.47	14.58	2,446,791	-0.18(-1.22%)
Nov 13, 2025	15.48	15.48	14.73	14.76	6,690,290	-0.68(-4.40%)
Nov 12, 2025	15.06	15.47	15.02	15.44	2,017,195	+0.14(+0.94%)
Nov 11, 2025	15.30	15.35	15.07	15.30	1,083,133	-0.19(-1.25%)
Nov 10, 2025	15.37	15.55	15.32	15.49	4,141,579	+0.17(+1.11%)
Nov 07, 2025	14.90	15.33	14.77	15.32	6,980,551	+0.36(+2.41%)
Nov 06, 2025	15.07	15.15	14.89	14.96	1,880,606	-0.35(-2.29%)
Nov 05, 2025	15.16	15.32	15.15	15.31	2,200,840	+0.25(+1.66%)
Nov 04, 2025	15.07	15.23	15.02	15.06	2,173,047	-0.27(-1.76%)