Rolls-Royce Holdings plc ( RYCEY) - Price History
Monthly price history for RYCEY (Rolls-Royce Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $19.36 | $19.36 |
| June 2026 | $19.21 | $19.21 |
| May 2026 | $17.95 | $17.95 |
| April 2026 | $16.14 | $16.14 |
| March 2026 | $15.35 | $15.42 |
| February 2026 | $18.54 | $18.62 |
| January 2026 | $16.75 | $16.82 |
| December 2025 | $15.65 | $15.72 |
| November 2025 | $14.03 | $14.09 |
| October 2025 | $15.48 | $15.55 |
| September 2025 | $16.13 | $16.20 |
| August 2025 | $14.39 | $14.45 |
| July 2025 | $13.99 | $14.11 |
| June 2025 | $13.27 | $13.38 |
| May 2025 | $11.51 | $11.61 |
| April 2025 | $10.11 | $10.20 |
| March 2025 | $9.65 | $9.81 |
| February 2025 | $9.40 | $9.56 |
| January 2025 | $7.30 | $7.42 |
| December 2024 | $6.99 | $7.11 |
| November 2024 | $6.98 | $7.09 |
| October 2024 | $6.96 | $7.07 |
| September 2024 | $6.94 | $7.06 |
| August 2024 | $6.40 | $6.51 |
| July 2024 | $5.68 | $5.77 |
| June 2024 | $5.64 | $5.73 |
| May 2024 | $5.65 | $5.74 |
| April 2024 | $5.02 | $5.10 |
| March 2024 | $5.29 | $5.38 |
| February 2024 | $4.56 | $4.64 |
| January 2024 | $3.71 | $3.77 |
| December 2023 | $3.72 | $3.78 |
| November 2023 | $3.34 | $3.39 |
| October 2023 | $2.55 | $2.59 |
| September 2023 | $2.60 | $2.64 |
| August 2023 | $2.74 | $2.78 |
| July 2023 | $2.30 | $2.34 |
| June 2023 | $1.85 | $1.88 |
| May 2023 | $1.72 | $1.75 |
| April 2023 | $1.85 | $1.88 |
| March 2023 | $1.78 | $1.81 |
| February 2023 | $1.69 | $1.72 |
| January 2023 | $1.28 | $1.30 |
| December 2022 | $1.05 | $1.07 |
| November 2022 | $1.07 | $1.09 |
| October 2022 | $0.92 | $0.93 |
| September 2022 | $0.80 | $0.81 |
| August 2022 | $0.92 | $0.93 |
| July 2022 | $1.11 | $1.13 |
| June 2022 | $1.06 | $1.08 |
| May 2022 | $1.06 | $1.08 |
| April 2022 | $1.04 | $1.06 |
| March 2022 | $1.32 | $1.34 |
| February 2022 | $1.36 | $1.38 |
| January 2022 | $1.54 | $1.57 |
| December 2021 | $1.59 | $1.62 |
| November 2021 | $1.61 | $1.64 |
| October 2021 | $1.74 | $1.77 |
| September 2021 | $1.80 | $1.83 |
| August 2021 | $1.50 | $1.53 |
| July 2021 | $1.33 | $1.35 |
| June 2021 | $1.40 | $1.42 |
| May 2021 | $1.46 | $1.48 |
| April 2021 | $1.45 | $1.47 |
| March 2021 | $1.48 | $1.50 |
| February 2021 | $1.55 | $1.58 |
| January 2021 | $1.32 | $1.34 |
| December 2020 | $1.55 | $1.58 |
| November 2020 | $3.26 | $3.31 |
| October 2020 | $1.04 | $2.52 |
| September 2020 | $0.71 | $1.72 |
| August 2020 | $1.34 | $3.22 |
| July 2020 | $1.27 | $3.06 |
| June 2020 | $1.48 | $3.56 |
| May 2020 | $1.44 | $3.48 |
| April 2020 | $1.70 | $4.10 |
| March 2020 | $1.71 | $4.22 |
| February 2020 | $3.30 | $8.15 |
| January 2020 | $3.64 | $8.99 |
| December 2019 | $3.65 | $9.01 |
| November 2019 | $3.74 | $9.24 |
| October 2019 | $3.77 | $9.30 |
| September 2019 | $3.92 | $9.72 |
| August 2019 | $3.80 | $9.43 |
| July 2019 | $4.28 | $10.62 |
| June 2019 | $4.34 | $10.78 |
| May 2019 | $4.49 | $11.14 |
| April 2019 | $4.88 | $12.11 |
| March 2019 | $4.73 | $11.83 |
| February 2019 | $5.12 | $12.82 |
| January 2019 | $4.66 | $11.65 |
| December 2018 | $4.18 | $10.46 |
| November 2018 | $4.34 | $10.85 |
| October 2018 | $4.32 | $10.82 |
| September 2018 | $5.16 | $12.97 |
| August 2018 | $5.25 | $13.21 |
| July 2018 | $5.26 | $13.22 |
| June 2018 | $5.28 | $13.27 |
| May 2018 | $4.43 | $11.15 |
| April 2018 | $4.68 | $11.78 |
| March 2018 | $4.87 | $12.35 |
| February 2018 | $4.61 | $11.69 |
| January 2018 | $4.94 | $12.54 |
| December 2017 | $4.50 | $11.42 |
| November 2017 | $4.57 | $11.60 |
| October 2017 | $5.09 | $12.91 |
| September 2017 | $4.66 | $11.87 |
| August 2017 | $4.62 | $11.77 |
| July 2017 | $4.60 | $11.72 |
| June 2017 | $4.52 | $11.53 |
| May 2017 | $4.47 | $11.39 |
| April 2017 | $4.14 | $10.55 |
| March 2017 | $3.70 | $9.50 |
| February 2017 | $3.85 | $9.90 |
| January 2017 | $3.30 | $8.49 |
| December 2016 | $3.21 | $8.26 |
| November 2016 | $3.31 | $8.51 |
| October 2016 | $3.44 | $8.85 |
| September 2016 | $3.60 | $9.32 |
| August 2016 | $3.91 | $10.11 |
| July 2016 | $4.05 | $10.47 |
| June 2016 | $3.73 | $9.65 |
| May 2016 | $3.50 | $9.04 |
| April 2016 | $3.81 | $9.86 |
| March 2016 | $3.76 | $9.82 |
| February 2016 | $3.58 | $9.35 |
| January 2016 | $3.07 | $8.03 |
| December 2015 | $3.26 | $8.52 |
| November 2015 | $3.49 | $9.13 |
| October 2015 | $4.06 | $10.60 |
| September 2015 | $3.85 | $10.21 |
| August 2015 | $4.37 | $11.58 |
| July 2015 | $4.70 | $62.22 |
| June 2015 | $5.18 | $68.62 |
| May 2015 | $5.77 | $76.45 |
| April 2015 | $6.03 | $79.91 |
| March 2015 | $5.26 | $70.60 |
| February 2015 | $5.46 | $73.33 |
| January 2015 | $5.03 | $67.61 |
| December 2014 | $5 | $67.19 |
| November 2014 | $4.90 | $65.80 |
| October 2014 | $5.02 | $67.46 |
| September 2014 | $5.78 | $78.55 |
| August 2014 | $6.25 | $84.91 |
| July 2014 | $6.46 | $87.70 |
| June 2014 | $6.80 | $92.37 |
| May 2014 | $6.46 | $87.70 |
| April 2014 | $6.56 | $89.04 |
| March 2014 | $6.56 | $90.30 |
| February 2014 | $6.06 | $83.39 |
| January 2014 | $7.10 | $97.63 |
| December 2013 | $7.71 | $106.03 |
| November 2013 | $7.38 | $101.45 |
| October 2013 | $6.74 | $92.70 |
| September 2013 | $6.59 | $91.35 |
| August 2013 | $6.23 | $86.33 |
| July 2013 | $6.47 | $89.63 |
| June 2013 | $6.28 | $87.08 |
| May 2013 | $6.68 | $92.55 |
| April 2013 | $6.34 | $87.80 |
| March 2013 | $6.15 | $86.07 |
| February 2013 | $5.59 | $78.32 |
| January 2013 | $5.35 | $74.96 |
| December 2012 | $5.13 | $71.79 |
| November 2012 | $5.12 | $71.71 |
| October 2012 | $4.88 | $68.31 |
| September 2012 | $4.80 | $67.81 |
| August 2012 | $4.68 | $66.10 |
| July 2012 | $4.71 | $66.50 |
| June 2012 | $4.78 | $67.48 |
| May 2012 | $4.49 | $63.45 |
| April 2012 | $4.72 | $66.66 |
| March 2012 | $4.54 | $64.99 |
| February 2012 | $4.52 | $64.71 |
| January 2012 | $4.04 | $57.85 |
| December 2011 | $4.04 | $57.73 |
| November 2011 | $3.98 | $56.90 |
| October 2011 | $3.94 | $56.40 |
| September 2011 | $3.18 | $45.90 |
| August 2011 | $3.59 | $51.91 |
| July 2011 | $3.68 | $53.15 |
| June 2011 | $3.62 | $52.24 |
| May 2011 | $3.64 | $52.57 |
| April 2011 | $3.74 | $53.97 |
| March 2011 | $3.35 | $49.97 |
| February 2011 | $3.39 | $50.50 |
| January 2011 | $3.44 | $51.21 |
| December 2010 | $3.27 | $48.68 |
| November 2010 | $3.17 | $47.18 |
| October 2010 | $3.50 | $52.06 |
| September 2010 | $3.14 | $47.26 |
| August 2010 | $2.81 | $42.30 |
| July 2010 | $3.01 | $45.29 |
| June 2010 | $2.76 | $41.50 |
| May 2010 | $2.85 | $42.85 |
| April 2010 | $2.91 | $43.85 |
| March 2010 | $2.93 | $44.76 |
| February 2010 | $2.78 | $42.47 |
| January 2010 | $2.50 | $38.15 |
| December 2009 | $2.55 | $39.01 |
| November 2009 | $2.54 | $38.86 |
| October 2009 | $2.44 | $37.25 |
| September 2009 | $2.43 | $37.60 |
| August 2009 | $2.39 | $37 |
| July 2009 | $2.24 | $34.69 |
| June 2009 | $1.94 | $30 |
| May 2009 | $1.70 | $26.28 |
| April 2009 | $1.62 | $25 |
| March 2009 | $1.32 | $20.90 |
| February 2009 | $1.28 | $20.40 |
| January 2009 | $1.49 | $23.66 |
| December 2008 | $1.56 | $24.70 |
| November 2008 | $1.50 | $23.90 |
| October 2008 | $1.66 | $26.38 |
| September 2008 | $1.89 | $30.60 |
| August 2008 | $2.26 | $36.55 |
| July 2008 | $2.20 | $35.70 |
| June 2008 | $2.07 | $33.50 |
| May 2008 | $2.62 | $42.45 |
| April 2008 | $2.71 | $43.90 |
| March 2008 | $2.49 | $40.36 |
| February 2008 | $2.64 | $43.70 |
| January 2008 | $2.90 | $47.90 |
| December 2007 | $3.33 | $55.10 |
| November 2007 | $3.28 | $54.30 |
| October 2007 | $3.38 | $56 |
| September 2007 | $3.23 | $53.80 |
| August 2007 | $3.13 | $52.10 |
| July 2007 | $3.13 | $52.10 |
| June 2007 | $3.24 | $54 |
| May 2007 | $3 | $50 |
| April 2007 | $2.93 | $48.90 |
| March 2007 | $2.96 | $49.40 |
| February 2007 | $2.90 | $48.95 |
| January 2007 | $2.77 | $46.75 |
| December 2006 | $2.64 | $44.60 |
| November 2006 | $2.52 | $42.50 |
| October 2006 | $2.70 | $45.60 |
| September 2006 | $2.54 | $43.10 |
| August 2006 | $2.44 | $41.55 |
| July 2006 | $2.47 | $42 |
| June 2006 | $2.29 | $38.90 |
| May 2006 | $2.26 | $38.40 |
| April 2006 | $2.60 | $44.25 |
| March 2006 | $2.36 | $40.10 |
| February 2006 | $2.24 | $38.60 |
| January 2006 | $2.29 | $39.40 |
| December 2005 | $2.18 | $37.45 |
| November 2005 | $2 | $34.40 |
| October 2005 | $1.86 | $32.10 |
| September 2005 | $1.91 | $33.20 |
| August 2005 | $1.74 | $30.20 |
| July 2005 | $1.71 | $29.70 |
| June 2005 | $1.50 | $26 |
| May 2005 | $1.43 | $24.85 |
| April 2005 | $1.31 | $22.80 |
| March 2005 | $1.33 | $23.10 |
| February 2005 | $1.41 | $25 |
| January 2005 | $1.41 | $24.95 |
| December 2004 | $1.36 | $24.05 |
| November 2004 | $1.43 | $25.30 |
| October 2004 | $1.33 | $23.60 |
| September 2004 | $1.27 | $22.85 |
| August 2004 | $1.16 | $20.80 |
| July 2004 | $1.21 | $21.75 |
| June 2004 | $1.27 | $22.82 |
| May 2004 | $1.13 | $20.25 |
| April 2004 | $1.14 | $20.45 |
| March 2004 | $1.16 | $20.80 |
| February 2004 | $1.12 | $20.55 |
| January 2004 | $0.94 | $17.15 |
| December 2003 | $0.86 | $15.80 |
| November 2003 | $0.84 | $15.35 |
| October 2003 | $0.87 | $16 |
| September 2003 | $0.71 | $13.30 |
| August 2003 | $0.71 | $13.30 |
| July 2003 | $0.65 | $12.05 |
| June 2003 | $0.56 | $10.50 |
| May 2003 | $0.54 | $10.15 |
| April 2003 | $0.38 | $7.15 |
| March 2003 | $0.29 | $5.70 |
| February 2003 | $0.31 | $6.15 |
| January 2003 | $0.40 | $7.95 |
| December 2002 | $0.43 | $8.50 |
| November 2002 | $0.50 | $10 |
| October 2002 | $0.41 | $8.20 |
| September 2002 | $0.38 | $7.75 |
| August 2002 | $0.53 | $11 |
| July 2002 | $0.55 | $11.25 |
| June 2002 | $0.59 | $12.20 |
| May 2002 | $0.66 | $13.50 |
| April 2002 | $0.68 | $14 |
| March 2002 | $0.63 | $13.40 |
| February 2002 | $0.53 | $11.30 |
| January 2002 | $0.52 | $11.10 |
| December 2001 | $0.56 | $11.80 |
| November 2001 | $0.54 | $11.35 |
| October 2001 | $0.50 | $10.70 |
| September 2001 | $0.43 | $9.40 |
| August 2001 | $0.74 | $16.20 |
| July 2001 | $0.73 | $15.88 |
| June 2001 | $0.75 | $16.25 |
| May 2001 | $0.79 | $17.20 |
| April 2001 | $0.72 | $15.65 |
| March 2001 | $0.70 | $15.58 |
| February 2001 | $0.64 | $14.25 |
| January 2001 | $0.67 | $15 |
| December 2000 | $0.65 | $14.50 |
| November 2000 | $0.64 | $14.25 |
| October 2000 | $0.60 | $13.38 |
| September 2000 | $0.55 | $12.50 |
| August 2000 | $0.62 | $14.12 |
| July 2000 | $0.76 | $17.38 |
| June 2000 | $0.81 | $18.50 |
| May 2000 | $0.83 | $18.88 |
| April 2000 | $0.83 | $19 |
| March 2000 | $0.71 | $16.50 |
| February 2000 | $0.69 | $16 |
| January 2000 | $0.72 | $16.75 |
| December 1999 | $0.78 | $18.25 |
| November 1999 | $0.68 | $15.88 |
| October 1999 | $0.78 | $18.12 |
| September 1999 | $0.76 | $18 |
| August 1999 | $0.86 | $20.38 |
| July 1999 | $0.90 | $21.25 |
| June 1999 | $0.92 | $21.75 |
| May 1999 | $0.90 | $21.25 |
| April 1999 | $0.99 | $23.38 |
| March 1999 | $0.88 | $21 |
| February 1999 | $0.92 | $22.12 |
| January 1999 | $0.84 | $20.25 |
| December 1998 | $0.90 | $21.50 |
| November 1998 | $0.86 | $20.62 |
| October 1998 | $0.77 | $18.50 |
| September 1998 | $0.72 | $17.38 |
| August 1998 | $0.64 | $15.62 |
| July 1998 | $0.81 | $19.75 |
| June 1998 | $0.84 | $20.50 |
| May 1998 | $1 | $24.25 |
| April 1998 | $0.98 | $23.88 |
| March 1998 | $0.97 | $24 |
| February 1998 | $0.80 | $19.75 |
| January 1998 | $0.67 | $16.50 |
| December 1997 | $0.78 | $19.38 |
| November 1997 | $0.79 | $19.62 |
| October 1997 | $0.69 | $17 |
| September 1997 | $0.80 | $19.88 |
| August 1997 | $0.81 | $20.25 |
| July 1997 | $0.78 | $19.50 |
| June 1997 | $0.80 | $20 |
| May 1997 | $0.83 | $20.62 |
| April 1997 | $0.80 | $20 |
| March 1997 | $0.74 | $18.75 |
| February 1997 | $0.73 | $18.38 |
| January 1997 | $0.75 | $18.88 |
| December 1996 | $0.88 | $22.25 |
| November 1996 | $0.84 | $21.38 |
RYCEY
Price: $19.36
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 0.70%
Payout Ratio Range:
Dividend Per Share: 0.14 USD
Earnings Per Share: 0.93 USD
P/E Ratio: 18.99
Exchange: PNK
Sector: Industrials
Industry: Aerospace & Defense
Country: United Kingdom
Volume: 4.1 million
Ebitda: 1.1 billionMarket Capitalization: 164.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2