Rolls Royce Stock Price History, RYCEY Historical Prices

Add to My Stocks
$11.88 $0.04 (0.34%) RYCEY stock closing price Feb 23, 2018 (Closing)

View and download Rolls Royce stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Rolls Royce P/E ratio data for the stock. The Rolls Royce stock price history chart shows that the stock price was at a high of $21.21 on Dec 31, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 11.82 11.9 11.81 11.88 32,603 - -
2018-02-22 11.77 11.87 11.76 11.84 25,987 - -
2018-02-21 11.9 11.99 11.82 11.82 34,261 - -
2018-02-20 11.92 11.96 11.83 11.89 63,395 - -
2018-02-16 11.85 11.93 11.8 11.84 19,167 - -
2018-02-15 11.93 12.08 11.91 12.07 28,623 - -
2018-02-14 11.53 11.72 11.52 11.71 22,367 - -
2018-02-13 11.71 11.72 11.66 11.69 33,379 - -
2018-02-12 11.62 11.65 11.58 11.62 30,342 - -
2018-02-09 11.48 11.49 11.27 11.43 121,403 - -
2018-02-08 11.77 11.77 11.52 11.52 27,494 - -
2018-02-07 11.67 11.75 11.61 11.64 65,414 - -
2018-02-06 11.58 11.81 11.54 11.78 167,623 - -
2018-02-05 11.97 12 11.7 11.72 233,328 - -
2018-02-02 12.45 12.46 12.3 12.3 81,044 - -
2018-02-01 12.52 12.61 12.5 12.58 49,193 - -
2018-01-31 12.49 12.56 12.45 12.54 62,838 - -
2018-01-30 12.27 12.33 12.23 12.31 150,475 - -
2018-01-29 12.35 12.38 12.23 12.25 138,145 - -
2018-01-26 12.13 12.33 12.11 12.28 1,332,460 - -
2018-01-25 12.12 12.13 11.9 11.95 25,330 - -
2018-01-24 12.32 12.33 12.2 12.25 45,541 - -
2018-01-23 12.19 12.28 12.16 12.28 23,209 - -
2018-01-22 12.27 12.28 12.2 12.25 59,581 - -
2018-01-19 12.41 12.47 12.32 12.37 56,925 - -
2018-01-18 12.34 12.35 12.23 12.26 46,052 - -
2018-01-17 12.42 12.55 12.4 12.51 117,414 - -
2018-01-16 11.8 11.84 11.7 11.73 107,164 - -
2018-01-10 11.51 11.61 11.18 11.27 849,554 - -
2018-01-09 11.75 11.8 11.66 11.71 436,588 - -
2018-01-08 11.74 11.83 11.72 11.8 297,810 - -
2018-01-05 11.62 11.7 11.6 11.68 299,394 - -
2018-01-04 11.71 11.7 11.63 11.66 56,042 - -
2018-01-03 11.46 11.53 11.46 11.52 17,431 - -
2018-01-02 11.42 11.45 11.36 11.45 27,685 - -
2017-12-29 11.39 11.63 11.39 11.42 21,986 - -
2017-12-28 11.38 11.42 11.35 11.39 20,352 - -
2017-12-27 11.3 11.39 11.29 11.36 63,318 - -
2017-12-26 11.41 11.47 11.36 11.43 14,471 - -
2017-12-22 11.45 11.46 11.4 11.44 39,668 - -
2017-12-21 11.4 11.44 11.38 11.44 72,821 - -
2017-12-20 11.52 11.53 11.41 11.43 46,621 - -
2017-12-19 11.58 11.58 11.41 11.51 58,006 - -
2017-12-18 11.48 11.48 11.38 11.46 61,921 - -
2017-12-15 11.06 11.1 11.03 11.06 185,147 - -
2017-12-14 11.13 11.14 11.06 11.08 149,301 - -
2017-12-13 11.21 11.24 11.15 11.19 70,611 - -
2017-12-12 11.15 11.15 11.08 11.09 57,233 - -
2017-12-11 11.19 11.19 11.06 11.08 185,675 - -
2017-12-08 11.27 11.27 11.2 11.23 26,059 - -
2017-12-07 11.23 11.36 11.23 11.33 38,041 - -
2017-12-06 11.21 11.29 11.19 11.21 34,579 - -
2017-12-05 11.35 11.35 11.29 11.32 38,325 - -
2017-12-04 11.4 11.42 11.28 11.28 471,849 - -
2017-12-01 11.5 11.5 11.27 11.29 409,249 - -
2017-11-30 11.58 11.61 11.53 11.6 34,341 - -
2017-11-29 11.59 11.61 11.5 11.56 35,428 - -
2017-11-28 11.63 11.64 11.55 11.62 67,111 - -
2017-11-27 11.91 11.91 11.78 11.8 44,008 - -
2017-11-24 11.85 11.97 11.85 11.93 12,719 - -
2017-11-23 0 0 0 11.85 0 - -
2017-11-22 11.89 11.91 11.82 11.85 46,663 - -
2017-11-21 11.86 11.87 11.8 11.83 104,388 - -
2017-11-20 11.91 11.92 11.86 11.9 32,302 - -
2017-11-17 11.81 11.81 11.75 11.78 83,683 - -
2017-11-16 11.88 11.88 11.81 11.86 105,483 - -
2017-11-15 11.97 11.98 11.91 11.95 44,389 - -
2017-11-14 11.87 11.9 11.85 11.88 39,373 - -
2017-11-13 11.94 11.99 11.85 11.91 31,126 - -
2017-11-10 12.34 12.34 12.23 12.27 31,935 - -
2017-11-09 12.34 12.35 12.21 12.34 44,702 - -
2017-11-08 12.59 12.62 12.5 12.62 28,813 - -
2017-11-07 12.82 12.9 12.79 12.84 20,762 - -
2017-11-06 12.85 12.92 12.81 12.87 9,266 - -
2017-11-03 12.68 12.77 12.68 12.74 31,506 - -
2017-11-02 12.62 12.71 12.56 12.61 13,190 - -
2017-11-01 12.79 12.8 12.66 12.69 57,728 - -
2017-10-31 12.76 12.92 12.74 12.91 33,931 - -
2017-10-30 12.71 12.79 12.69 12.76 105,821 - -
2017-10-27 12.55 12.69 12.52 12.67 27,154 - -
2017-10-26 12.44 12.53 12.37 12.45 31,122 - -
2017-10-25 12.4 12.5 12.39 12.5 145,626 - -
2017-10-24 12.26 12.38 12.25 12.31 354,484 - -
2017-10-23 12.25 12.34 12.25 12.33 34,849 - -
2017-10-20 12.18 12.25 12.17 12.2 39,042 - -
2017-10-19 12.22 12.26 12.22 12.25 53,585 - -
2017-10-18 12.15 12.31 12.15 12.31 46,372 - -
2017-10-17 12.02 12.05 11.95 12.03 92,393 - -
2017-10-16 12 12.11 11.97 12.06 79,240 - -
Get more Data

Rolls Royce Stock History Chart

View RYCEY PE ratio, PS ratio stocks charts and compare with peers.
RYCEY Chart
Note: Compare Rolls Royce stock price history with the index and industry peers.

Rolls Royce Stock Price History: Past 5 years

Max Stock Price21.21Dec 31,2013
Min Stock Price7.44Feb 09,2016
Avg Stock Price13.36

RYCEY Industry Peers

Company Price Change (%)
Bae Systems (BAESY)32.080.82 (2.49%)
Rockwell Collins (COL)137.130.4 (0.29%)
United Technologies (UTX)133.150.43 (0.32%)
Honeywell (HON)155.121.81 (1.18%)
Ge (GE)14.490.13 (0.89%)
Sifco (SIF)5.750.25 (4.55%)
Triumph (TGI)27.450.5 (1.86%)

Rolls Royce share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Rolls Royce stock analysis. The price movement is easily depicted in the Rolls Royce stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $11.88 and 32,603 shares of RYCEY were traded on Feb 23, 2018. The company's P/S ratio was at a high of - on Feb 23, 2018 according to our Rolls Royce stock history data.