Rolls-Royce Holdings plc ( RYCEF) - Price History
Monthly price history for RYCEF (Rolls-Royce Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $19.45 | $19.45 |
| August 2026 | $20.08 | $20.08 |
| July 2026 | $19.41 | $19.55 |
| June 2026 | $18.96 | $19.10 |
| May 2026 | $17.87 | $18 |
| April 2026 | $15.69 | $15.80 |
| March 2026 | $14.92 | $15.09 |
| February 2026 | $18.19 | $18.40 |
| January 2026 | $16.48 | $16.67 |
| December 2025 | $15.33 | $15.51 |
| November 2025 | $14.04 | $14.20 |
| October 2025 | $15.27 | $15.45 |
| September 2025 | $15.83 | $16.01 |
| August 2025 | $14.45 | $14.62 |
| July 2025 | $13.96 | $14.18 |
| June 2025 | $13 | $13.21 |
| May 2025 | $11.47 | $11.65 |
| April 2025 | $9.84 | $10 |
| March 2025 | $9.46 | $9.69 |
| February 2025 | $9.25 | $9.48 |
| January 2025 | $7.25 | $7.43 |
| December 2024 | $6.88 | $7.05 |
| November 2024 | $6.93 | $7.10 |
| October 2024 | $6.77 | $6.94 |
| September 2024 | $6.88 | $7.05 |
| August 2024 | $6.40 | $6.56 |
| July 2024 | $5.63 | $5.77 |
| June 2024 | $5.66 | $5.80 |
| May 2024 | $5.66 | $5.80 |
| April 2024 | $5.04 | $5.16 |
| March 2024 | $5.25 | $5.38 |
| February 2024 | $4.56 | $4.67 |
| January 2024 | $3.72 | $3.82 |
| December 2023 | $3.72 | $3.81 |
| November 2023 | $3.34 | $3.43 |
| October 2023 | $2.54 | $2.60 |
| September 2023 | $2.61 | $2.67 |
| August 2023 | $2.72 | $2.79 |
| July 2023 | $2.30 | $2.36 |
| June 2023 | $1.87 | $1.92 |
| May 2023 | $1.74 | $1.78 |
| April 2023 | $1.86 | $1.90 |
| March 2023 | $1.80 | $1.84 |
| February 2023 | $1.71 | $1.75 |
| January 2023 | $1.27 | $1.30 |
| December 2022 | $1.08 | $1.10 |
| November 2022 | $1.06 | $1.09 |
| October 2022 | $0.89 | $0.91 |
| September 2022 | $0.73 | $0.75 |
| August 2022 | $0.89 | $0.92 |
| July 2022 | $1.06 | $1.09 |
| June 2022 | $1 | $1.03 |
| May 2022 | $1.07 | $1.10 |
| April 2022 | $1.03 | $1.06 |
| March 2022 | $1.31 | $1.34 |
| February 2022 | $1.34 | $1.37 |
| January 2022 | $1.53 | $1.57 |
| December 2021 | $1.62 | $1.66 |
| November 2021 | $1.60 | $1.64 |
| October 2021 | $1.75 | $1.79 |
| September 2021 | $1.82 | $1.87 |
| August 2021 | $1.55 | $1.58 |
| July 2021 | $1.34 | $1.38 |
| June 2021 | $1.35 | $1.38 |
| May 2021 | $1.49 | $1.52 |
| April 2021 | $1.41 | $1.44 |
| March 2021 | $1.44 | $1.48 |
| February 2021 | $1.48 | $1.52 |
| January 2021 | $1.25 | $1.28 |
| December 2020 | $1.47 | $1.50 |
| November 2020 | $1.39 | $1.42 |
| October 2020 | $0.91 | $0.94 |
| September 2020 | $0.57 | $0.58 |
| August 2020 | $1.10 | $1.12 |
| July 2020 | $1.04 | $1.06 |
| June 2020 | $1.19 | $1.22 |
| May 2020 | $1.18 | $1.22 |
| April 2020 | $1.41 | $1.45 |
| March 2020 | $1.32 | $1.42 |
| February 2020 | $2.50 | $2.70 |
| January 2020 | $2.81 | $3.04 |
| December 2019 | $2.87 | $3.11 |
| November 2019 | $2.89 | $3.13 |
| October 2019 | $2.90 | $3.14 |
| September 2019 | $3.14 | $3.41 |
| August 2019 | $2.91 | $3.17 |
| July 2019 | $3.26 | $3.54 |
| June 2019 | $3.36 | $3.66 |
| May 2019 | $3.43 | $3.73 |
| April 2019 | $3.73 | $4.06 |
| March 2019 | $3.66 | $4.01 |
| February 2019 | $4 | $4.38 |
| January 2019 | $3.65 | $3.99 |
| December 2018 | $3.31 | $3.62 |
| November 2018 | $3.34 | $3.66 |
| October 2018 | $3.36 | $3.68 |
| September 2018 | $4.03 | $4.43 |
| August 2018 | $4.13 | $4.54 |
| July 2018 | $4.06 | $4.47 |
| June 2018 | $4.09 | $4.50 |
| May 2018 | $3.43 | $3.77 |
| April 2018 | $3.66 | $4.02 |
| March 2018 | $3.75 | $4.16 |
| February 2018 | $3.55 | $3.93 |
| January 2018 | $3.82 | $4.23 |
| December 2017 | $3.47 | $3.84 |
| November 2017 | $3.53 | $3.92 |
| October 2017 | $3.92 | $4.35 |
| September 2017 | $3.58 | $3.98 |
| August 2017 | $3.68 | $4.09 |
| July 2017 | $3.67 | $4.08 |
| June 2017 | $3.53 | $3.92 |
| May 2017 | $3.50 | $3.88 |
| April 2017 | $3.22 | $3.58 |
| March 2017 | $2.95 | $3.30 |
| February 2017 | $2.99 | $3.34 |
| January 2017 | $2.56 | $2.87 |
| December 2016 | $2.53 | $2.83 |
| November 2016 | $2.59 | $2.90 |
| October 2016 | $2.72 | $3.04 |
| September 2016 | $2.85 | $3.21 |
| August 2016 | $3.06 | $3.45 |
| July 2016 | $3.19 | $3.59 |
| June 2016 | $2.83 | $3.18 |
| May 2016 | $2.77 | $3.12 |
| April 2016 | $2.99 | $3.36 |
| March 2016 | $2.93 | $3.32 |
| February 2016 | $2.81 | $3.19 |
| January 2016 | $2.35 | $2.66 |
| December 2015 | $2.58 | $2.93 |
| November 2015 | $2.74 | $3.11 |
| October 2015 | $3.15 | $3.58 |
| September 2015 | $3.06 | $3.47 |
| August 2015 | $3.51 | $3.98 |
| July 2015 | $3.81 | $4.32 |
| June 2015 | $4.20 | $4.77 |
| May 2015 | $4.60 | $5.22 |
| April 2015 | $4.81 | $5.46 |
| March 2015 | $4.27 | $4.85 |
| February 2015 | $4.39 | $4.99 |
| January 2015 | $4.02 | $4.56 |
| December 2014 | $4.01 | $4.55 |
| November 2014 | $4.03 | $4.58 |
| October 2014 | $4.02 | $4.57 |
| September 2014 | $4.69 | $5.39 |
| August 2014 | $5.17 | $5.94 |
| July 2014 | $5.33 | $6.12 |
| June 2014 | $5.50 | $6.32 |
| May 2014 | $5.21 | $5.99 |
| April 2014 | $5.34 | $6.13 |
| March 2014 | $5.36 | $6.23 |
| February 2014 | $5.09 | $5.91 |
| January 2014 | $5.90 | $6.86 |
| December 2013 | $6.33 | $7.36 |
| November 2013 | $6.08 | $7.07 |
| October 2013 | $5.56 | $6.46 |
| September 2013 | $5.35 | $6.31 |
| August 2013 | $5.11 | $6.03 |
| July 2013 | $5.49 | $6.48 |
| June 2013 | $5.06 | $5.97 |
| May 2013 | $5.36 | $6.33 |
| April 2013 | $5.15 | $6.08 |
| March 2013 | $4.95 | $5.97 |
| February 2013 | $4.52 | $5.46 |
| January 2013 | $4.36 | $5.27 |
| December 2012 | $4.07 | $4.92 |
| November 2012 | $4.11 | $4.96 |
| October 2012 | $3.99 | $4.81 |
| September 2012 | $3.85 | $4.78 |
| August 2012 | $3.67 | $4.55 |
| July 2012 | $3.85 | $4.77 |
| June 2012 | $3.77 | $4.68 |
| May 2012 | $3.63 | $4.50 |
| April 2012 | $3.78 | $4.68 |
| March 2012 | $3.46 | $4.58 |
| February 2012 | $3.48 | $4.60 |
| January 2012 | $3.12 | $4.13 |
| December 2011 | $2.97 | $3.93 |
| November 2011 | $2.89 | $3.82 |
| October 2011 | $3.05 | $4.03 |
| September 2011 | $2.54 | $3.36 |
| August 2011 | $2.70 | $3.58 |
| July 2011 | $2.79 | $3.69 |
| June 2011 | $2.70 | $3.57 |
| May 2011 | $2.73 | $3.61 |
| April 2011 | $2.82 | $3.73 |
| March 2011 | $2.62 | $3.46 |
| February 2011 | $2.69 | $3.55 |
| January 2011 | $2.70 | $3.57 |
| December 2010 | $2.55 | $3.38 |
| November 2010 | $2.50 | $3.30 |
| October 2010 | $2.73 | $3.62 |
| September 2010 | $2.54 | $3.35 |
| August 2010 | $2.23 | $2.95 |
| July 2010 | $2.44 | $3.23 |
| June 2010 | $2.32 | $3.07 |
| May 2010 | $2.20 | $2.92 |
| April 2010 | $2.32 | $3.07 |
| March 2010 | $2.36 | $3.12 |
| February 2010 | $2.26 | $2.98 |
| January 2010 | $2.06 | $2.73 |
| December 2009 | $2.04 | $2.70 |
| November 2009 | $2.06 | $2.72 |
| October 2009 | $1.99 | $2.63 |
| September 2009 | $1.96 | $2.60 |
| August 2009 | $1.95 | $2.58 |
| July 2009 | $1.85 | $2.44 |
| June 2009 | $1.53 | $2.02 |
| May 2009 | $1.34 | $1.77 |
| April 2009 | $1.27 | $1.68 |
| March 2009 | $1.20 | $1.59 |
| February 2009 | $1.09 | $1.44 |
| January 2009 | $1.14 | $1.51 |
| December 2008 | $1.23 | $1.63 |
| November 2008 | $1.23 | $1.63 |
| October 2008 | $1.35 | $1.79 |
| September 2008 | $1.54 | $2.04 |
| August 2008 | $1.90 | $2.51 |
| July 2008 | $1.86 | $2.46 |
| June 2008 | $1.76 | $2.34 |
| May 2008 | $2.22 | $2.94 |
| April 2008 | $2.27 | $3 |
| March 2008 | $2.11 | $2.79 |
| February 2008 | $2.34 | $3.09 |
| January 2008 | $2.46 | $3.25 |
| December 2007 | $2.81 | $3.72 |
| November 2007 | $2.85 | $3.77 |
| October 2007 | $2.92 | $3.86 |
| September 2007 | $2.79 | $3.69 |
| August 2007 | $2.65 | $3.51 |
| July 2007 | $2.73 | $3.62 |
| June 2007 | $2.91 | $3.84 |
| May 2007 | $2.63 | $3.48 |
| April 2007 | $2.59 | $3.42 |
| March 2007 | $2.54 | $3.35 |
| February 2007 | $2.60 | $3.44 |
| January 2007 | $2.42 | $3.20 |
| December 2006 | $2.36 | $3.12 |
| November 2006 | $7.23 | $8.15 |
| October 2006 | $7.76 | $8.75 |
| September 2006 | $7.43 | $8.38 |
| August 2006 | $7.41 | $8.35 |
| July 2006 | $7.23 | $8.15 |
| June 2006 | $6.54 | $7.38 |
| May 2006 | $6.74 | $7.60 |
| April 2006 | $7.76 | $8.75 |
| March 2006 | $7.05 | $7.95 |
| February 2006 | $7.01 | $7.90 |
| January 2006 | $6.93 | $7.82 |
| December 2005 | $6.47 | $7.30 |
| November 2005 | $5.94 | $6.70 |
| October 2005 | $5.81 | $6.55 |
| September 2005 | $5.76 | $6.50 |
| August 2005 | $5.32 | $6 |
| July 2005 | $5.16 | $5.82 |
| June 2005 | $4.49 | $5.06 |
| May 2005 | $4.30 | $4.85 |
| April 2005 | $4.12 | $4.65 |
| March 2005 | $3.95 | $4.45 |
| February 2005 | $4.35 | $4.90 |
| January 2005 | $4.17 | $4.70 |
| December 2004 | $4.21 | $4.75 |
| November 2004 | $4.35 | $4.90 |
| October 2004 | $4.08 | $4.60 |
| September 2004 | $4.04 | $4.55 |
| August 2004 | $3.59 | $4.05 |
| July 2004 | $3.84 | $4.33 |
| June 2004 | $3.81 | $4.30 |
| May 2004 | $3.37 | $3.80 |
| April 2004 | $3.64 | $4.10 |
| March 2004 | $3.24 | $3.65 |
| February 2004 | $3.52 | $3.97 |
| January 2004 | $3 | $3.38 |
| December 2003 | $2.70 | $3.05 |
| November 2003 | $2.62 | $2.95 |
| October 2003 | $2.62 | $2.95 |
| September 2003 | $2.35 | $2.65 |
| August 2003 | $2.08 | $2.34 |
| July 2003 | $2.13 | $2.40 |
| June 2003 | $1.94 | $2.19 |
| May 2003 | $1.33 | $1.50 |
| April 2003 | $1.15 | $1.30 |
| March 2003 | $1.20 | $1.35 |
| February 2003 | $1.02 | $1.15 |
| January 2003 | $1.38 | $1.56 |
| October 2002 | $1.38 | $1.56 |
| August 2002 | $2.08 | $2.35 |
| July 2002 | $1.96 | $2.21 |
| June 2002 | $2.20 | $2.48 |
| May 2002 | $2.39 | $2.70 |
| April 2002 | $2.29 | $2.58 |
| March 2002 | $2.35 | $2.65 |
| February 2002 | $1.94 | $2.19 |
| January 2002 | $2.22 | $2.50 |
| December 2001 | $2.02 | $2.28 |
| November 2001 | $2.19 | $2.47 |
| October 2001 | $2.04 | $2.30 |
| September 2001 | $1.55 | $1.75 |
| August 2001 | $2.66 | $3 |
RYCEF
Price: $19.45
52 week price:
Dividend Yield: 0.70%
5-year range yield:
Forward Dividend Yield: 1.67%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 42
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 166.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2