Rolls-Royce Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.232	16.368	16.066	16.102	16.102	131,874
2026-10-15	15.718	16.128	15.682	16.062	16.062	73,350
2026-10-14	16.030	16.220	16.030	16.102	16.102	130,694
2026-10-13	16.440	16.526	15.980	16.006	16.006	153,196
2026-10-12	16.480	16.572	16.368	16.520	16.520	63,351
2026-10-09	16.150	16.400	16.054	16.344	16.344	162,054
2026-10-08	16.314	16.386	16.072	16.160	16.160	96,585
2026-10-07	16.860	17.146	16.658	16.660	16.660	156,565
2026-10-06	17.424	17.560	16.970	17.000	17.000	67,946
2026-10-05	17.510	17.600	17.370	17.424	17.424	41,832
2026-10-02	17.300	17.604	17.300	17.376	17.376	74,189
2026-10-01	17.380	17.506	17.168	17.168	17.168	116,088
2026-09-30	17.380	17.528	16.936	16.958	16.958	68,950
2026-09-29	17.260	17.482	17.200	17.224	17.224	77,920
2026-09-28	17.180	17.472	17.110	17.118	17.118	51,492
2026-09-25	17.390	17.466	17.180	17.214	17.214	75,606
2026-09-24	17.336	17.410	17.040	17.210	17.210	55,915
2026-09-23	17.540	17.588	17.238	17.430	17.430	85,024
2026-09-22	17.400	17.574	17.222	17.266	17.266	76,355
2026-09-21	17.160	17.506	17.140	17.484	17.484	55,145
2026-09-18	17.150	17.168	16.708	16.708	16.708	62,107
2026-09-17	16.940	17.242	16.940	17.166	17.166	66,101
2026-09-16	16.670	16.880	16.610	16.780	16.780	50,037
2026-09-15	16.540	16.830	16.502	16.584	16.584	62,231
2026-09-14	16.820	16.936	16.440	16.542	16.542	92,121
2026-09-11	16.666	17.030	16.666	16.926	16.926	61,122
2026-09-10	16.772	16.900	16.490	16.640	16.640	52,290
2026-09-09	17.070	17.120	16.760	16.762	16.762	74,539
2026-09-08	17.280	17.368	17.130	17.260	17.260	57,570
2026-09-07	17.390	17.502	17.330	17.330	17.330	162,715
2026-09-04	17.260	17.420	17.210	17.324	17.324	57,726
2026-09-03	17.050	17.250	17.000	17.210	17.210	106,277
2026-09-02	17.030	17.170	16.920	17.084	17.084	68,888
2026-09-01	17.202	17.356	17.036	17.120	17.120	138,560
2026-08-31	17.800	17.978	17.432	17.484	17.484	75,742
2026-08-28	17.980	17.986	17.760	17.772	17.772	55,201
2026-08-27	18.078	18.176	17.782	17.822	17.822	152,423
2026-08-26	17.960	18.180	17.930	17.944	17.944	89,457
2026-08-25	17.712	18.080	17.502	17.836	17.836	109,603
2026-08-24	17.630	17.810	17.520	17.536	17.536	87,697
2026-08-21	17.408	17.658	17.382	17.536	17.536	56,697
2026-08-20	17.680	17.730	17.486	17.486	17.486	52,166
2026-08-19	18.130	18.140	17.690	17.738	17.738	62,490
2026-08-18	18.280	18.300	17.962	17.988	17.988	73,643
2026-08-17	18.322	18.442	18.200	18.366	18.366	106,710
2026-08-14	18.020	18.168	17.960	18.100	18.100	102,351
2026-08-13	18.170	18.210	17.924	17.924	17.924	57,726
2026-08-12	18.080	18.338	18.078	18.084	18.084	76,239
2026-08-11	17.990	18.126	17.880	17.964	17.964	127,221
2026-08-10	17.954	18.202	17.838	18.162	18.162	167,633
2026-08-07	18.036	18.200	17.866	17.924	17.924	60,652
2026-08-06	18.348	18.462	17.944	17.954	17.954	112,721
2026-08-05	18.000	18.434	17.978	18.250	18.190	167,205
2026-08-04	17.900	18.098	17.752	17.848	17.779	127,790
2026-08-03	17.710	17.842	17.470	17.498	17.431	142,507
2026-07-31	17.130	17.760	16.924	17.080	17.014	200,897
2026-07-30	16.836	17.112	16.400	17.020	16.955	380,692
2026-07-29	16.500	16.558	16.126	16.260	16.198	198,688
2026-07-28	16.618	16.898	16.352	16.572	16.508	290,831
2026-07-27	17.210	17.210	16.592	16.606	16.542	155,696

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0711 GBP
2026-04-23	0.0593 GBP
2025-08-07	0.0533 GBP
2025-04-17	0.0711 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.