Rolls-Royce Holdings plc ( RYCEF) - Price History
Monthly price history for RYCEF (Rolls-Royce Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.36 | $18.36 |
| June 2026 | $19.10 | $19.10 |
| May 2026 | $18 | $18 |
| April 2026 | $15.80 | $15.80 |
| March 2026 | $15.03 | $15.09 |
| February 2026 | $18.32 | $18.40 |
| January 2026 | $16.60 | $16.67 |
| December 2025 | $15.44 | $15.51 |
| November 2025 | $14.14 | $14.20 |
| October 2025 | $15.38 | $15.45 |
| September 2025 | $15.94 | $16.01 |
| August 2025 | $14.56 | $14.62 |
| July 2025 | $14.06 | $14.18 |
| June 2025 | $13.10 | $13.21 |
| May 2025 | $11.55 | $11.65 |
| April 2025 | $9.92 | $10 |
| March 2025 | $9.52 | $9.69 |
| February 2025 | $9.32 | $9.48 |
| January 2025 | $7.30 | $7.43 |
| December 2024 | $6.93 | $7.05 |
| November 2024 | $6.98 | $7.10 |
| October 2024 | $6.82 | $6.94 |
| September 2024 | $6.93 | $7.05 |
| August 2024 | $6.45 | $6.56 |
| July 2024 | $5.67 | $5.77 |
| June 2024 | $5.70 | $5.80 |
| May 2024 | $5.70 | $5.80 |
| April 2024 | $5.08 | $5.16 |
| March 2024 | $5.29 | $5.38 |
| February 2024 | $4.59 | $4.67 |
| January 2024 | $3.75 | $3.82 |
| December 2023 | $3.74 | $3.81 |
| November 2023 | $3.37 | $3.43 |
| October 2023 | $2.56 | $2.60 |
| September 2023 | $2.62 | $2.67 |
| August 2023 | $2.74 | $2.79 |
| July 2023 | $2.32 | $2.36 |
| June 2023 | $1.89 | $1.92 |
| May 2023 | $1.75 | $1.78 |
| April 2023 | $1.87 | $1.90 |
| March 2023 | $1.81 | $1.84 |
| February 2023 | $1.72 | $1.75 |
| January 2023 | $1.28 | $1.30 |
| December 2022 | $1.09 | $1.10 |
| November 2022 | $1.07 | $1.09 |
| October 2022 | $0.89 | $0.91 |
| September 2022 | $0.74 | $0.75 |
| August 2022 | $0.90 | $0.92 |
| July 2022 | $1.07 | $1.09 |
| June 2022 | $1.01 | $1.03 |
| May 2022 | $1.08 | $1.10 |
| April 2022 | $1.04 | $1.06 |
| March 2022 | $1.32 | $1.34 |
| February 2022 | $1.35 | $1.37 |
| January 2022 | $1.54 | $1.57 |
| December 2021 | $1.63 | $1.66 |
| November 2021 | $1.61 | $1.64 |
| October 2021 | $1.76 | $1.79 |
| September 2021 | $1.84 | $1.87 |
| August 2021 | $1.56 | $1.58 |
| July 2021 | $1.35 | $1.38 |
| June 2021 | $1.36 | $1.38 |
| May 2021 | $1.50 | $1.52 |
| April 2021 | $1.42 | $1.44 |
| March 2021 | $1.46 | $1.48 |
| February 2021 | $1.49 | $1.52 |
| January 2021 | $1.26 | $1.28 |
| December 2020 | $1.48 | $1.50 |
| November 2020 | $1.40 | $1.42 |
| October 2020 | $0.92 | $0.94 |
| September 2020 | $1.68 | $1.70 |
| August 2020 | $3.21 | $3.27 |
| July 2020 | $3.05 | $3.10 |
| June 2020 | $3.50 | $3.56 |
| May 2020 | $3.48 | $3.54 |
| April 2020 | $4.15 | $4.22 |
| March 2020 | $4 | $4.15 |
| February 2020 | $7.60 | $7.88 |
| January 2020 | $8.55 | $8.86 |
| December 2019 | $8.73 | $9.05 |
| November 2019 | $8.80 | $9.13 |
| October 2019 | $8.83 | $9.15 |
| September 2019 | $9.57 | $9.94 |
| August 2019 | $8.90 | $9.24 |
| July 2019 | $9.94 | $10.32 |
| June 2019 | $10.27 | $10.66 |
| May 2019 | $10.48 | $10.88 |
| April 2019 | $11.40 | $11.84 |
| March 2019 | $11.24 | $11.69 |
| February 2019 | $12.27 | $12.76 |
| January 2019 | $11.18 | $11.63 |
| December 2018 | $10.15 | $10.56 |
| November 2018 | $10.26 | $10.67 |
| October 2018 | $10.30 | $10.72 |
| September 2018 | $12.40 | $12.92 |
| August 2018 | $12.69 | $13.22 |
| July 2018 | $12.50 | $13.02 |
| June 2018 | $12.58 | $13.11 |
| May 2018 | $10.54 | $10.98 |
| April 2018 | $11.24 | $11.71 |
| March 2018 | $11.59 | $12.11 |
| February 2018 | $10.97 | $11.46 |
| January 2018 | $11.80 | $12.32 |
| December 2017 | $10.72 | $11.20 |
| November 2017 | $10.92 | $11.41 |
| October 2017 | $12.13 | $12.67 |
| September 2017 | $11.08 | $11.59 |
| August 2017 | $11.39 | $11.91 |
| July 2017 | $11.36 | $11.88 |
| June 2017 | $10.93 | $11.43 |
| May 2017 | $10.82 | $11.32 |
| April 2017 | $9.97 | $10.43 |
| March 2017 | $9.18 | $9.62 |
| February 2017 | $9.30 | $9.74 |
| January 2017 | $7.98 | $8.36 |
| December 2016 | $7.87 | $8.25 |
| November 2016 | $8.06 | $8.45 |
| October 2016 | $8.46 | $8.87 |
| September 2016 | $8.90 | $9.35 |
| August 2016 | $9.56 | $10.04 |
| July 2016 | $9.97 | $10.46 |
| June 2016 | $8.83 | $9.27 |
| May 2016 | $8.66 | $9.09 |
| April 2016 | $9.33 | $9.80 |
| March 2016 | $9.20 | $9.69 |
| February 2016 | $8.82 | $9.29 |
| January 2016 | $7.37 | $7.76 |
| December 2015 | $8.11 | $8.54 |
| November 2015 | $8.60 | $9.06 |
| October 2015 | $9.90 | $10.42 |
| September 2015 | $9.60 | $10.11 |
| August 2015 | $11.01 | $11.60 |
| July 2015 | $11.96 | $12.60 |
| June 2015 | $13.20 | $13.91 |
| May 2015 | $14.43 | $15.20 |
| April 2015 | $15.10 | $15.91 |
| March 2015 | $13.41 | $14.13 |
| February 2015 | $13.80 | $14.54 |
| January 2015 | $12.61 | $13.29 |
| December 2014 | $12.58 | $13.26 |
| November 2014 | $12.67 | $13.35 |
| October 2014 | $12.64 | $13.32 |
| September 2014 | $14.59 | $15.54 |
| August 2014 | $16.06 | $17.11 |
| July 2014 | $16.56 | $17.64 |
| June 2014 | $17.09 | $18.21 |
| May 2014 | $16.20 | $17.26 |
| April 2014 | $16.60 | $17.68 |
| March 2014 | $16.46 | $17.75 |
| February 2014 | $15.62 | $16.84 |
| January 2014 | $18.12 | $19.54 |
| December 2013 | $19.44 | $20.96 |
| November 2013 | $18.67 | $20.13 |
| October 2013 | $17.07 | $18.40 |
| September 2013 | $16.59 | $17.98 |
| August 2013 | $15.84 | $17.17 |
| July 2013 | $17.02 | $18.45 |
| June 2013 | $15.68 | $17 |
| May 2013 | $16.64 | $18.04 |
| April 2013 | $15.99 | $17.33 |
| March 2013 | $15.56 | $17 |
| February 2013 | $14.24 | $15.55 |
| January 2013 | $13.73 | $15 |
| December 2012 | $12.82 | $14 |
| November 2012 | $12.95 | $14.14 |
| October 2012 | $12.55 | $13.70 |
| September 2012 | $12.34 | $13.60 |
| August 2012 | $11.75 | $12.95 |
| July 2012 | $12.33 | $13.60 |
| June 2012 | $12.08 | $13.32 |
| May 2012 | $11.63 | $12.82 |
| April 2012 | $12.09 | $13.33 |
| March 2012 | $11.57 | $13.05 |
| February 2012 | $11.62 | $13.10 |
| January 2012 | $10.44 | $11.77 |
| December 2011 | $9.93 | $11.20 |
| November 2011 | $9.66 | $10.89 |
| October 2011 | $10.18 | $11.48 |
| September 2011 | $8.49 | $9.57 |
| August 2011 | $9.04 | $10.19 |
| July 2011 | $9.32 | $10.51 |
| June 2011 | $9.03 | $10.18 |
| May 2011 | $9.11 | $10.27 |
| April 2011 | $9.42 | $10.62 |
| March 2011 | $8.75 | $9.87 |
| February 2011 | $8.98 | $10.12 |
| January 2011 | $9.01 | $10.16 |
| December 2010 | $8.53 | $9.62 |
| November 2010 | $8.34 | $9.41 |
| October 2010 | $9.13 | $10.30 |
| September 2010 | $8.47 | $9.55 |
| August 2010 | $7.45 | $8.40 |
| July 2010 | $8.16 | $9.20 |
| June 2010 | $7.76 | $8.75 |
| May 2010 | $7.37 | $8.31 |
| April 2010 | $7.76 | $8.75 |
| March 2010 | $7.89 | $8.90 |
| February 2010 | $7.54 | $8.50 |
| January 2010 | $6.89 | $7.77 |
| December 2009 | $6.83 | $7.70 |
| November 2009 | $6.87 | $7.75 |
| October 2009 | $6.65 | $7.50 |
| September 2009 | $6.56 | $7.40 |
| August 2009 | $6.52 | $7.35 |
| July 2009 | $6.17 | $6.96 |
| June 2009 | $5.11 | $5.76 |
| May 2009 | $4.48 | $5.05 |
| April 2009 | $4.26 | $4.80 |
| March 2009 | $4.01 | $4.52 |
| February 2009 | $3.64 | $4.10 |
| January 2009 | $3.81 | $4.30 |
| December 2008 | $4.12 | $4.65 |
| November 2008 | $4.11 | $4.64 |
| October 2008 | $4.52 | $5.10 |
| September 2008 | $5.14 | $5.80 |
| August 2008 | $6.34 | $7.15 |
| July 2008 | $6.21 | $7 |
| June 2008 | $5.90 | $6.65 |
| May 2008 | $7.43 | $8.38 |
| April 2008 | $7.58 | $8.55 |
| March 2008 | $7.05 | $7.95 |
| February 2008 | $7.80 | $8.80 |
| January 2008 | $8.20 | $9.25 |
| December 2007 | $9.40 | $10.60 |
| November 2007 | $9.53 | $10.75 |
| October 2007 | $9.76 | $11 |
| September 2007 | $9.31 | $10.50 |
| August 2007 | $8.87 | $10 |
| July 2007 | $9.13 | $10.30 |
| June 2007 | $9.71 | $10.95 |
| May 2007 | $8.78 | $9.90 |
| April 2007 | $8.65 | $9.75 |
| March 2007 | $8.47 | $9.55 |
| February 2007 | $8.69 | $9.80 |
| January 2007 | $8.07 | $9.10 |
| December 2006 | $7.89 | $8.90 |
| 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: $18.36
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 1.45%
Payout Ratio Range:
Dividend Per Share: 0.27 USD
Earnings Per Share: 0.92 USD
P/E Ratio: 18.61
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 163.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2