Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.960 | 5.960 | 5.878 | 5.898 | 5.777 | 157,930 |
| 2024-08-29 | 5.930 | 5.964 | 5.918 | 5.948 | 5.826 | 81,274 |
| 2024-08-28 | 5.864 | 5.938 | 5.864 | 5.908 | 5.787 | 195,314 |
| 2024-08-27 | 5.870 | 5.882 | 5.810 | 5.854 | 5.734 | 179,800 |
| 2024-08-26 | 5.870 | 5.934 | 5.786 | 5.850 | 5.730 | 59,595 |
| 2024-08-23 | 5.866 | 5.930 | 5.828 | 5.930 | 5.808 | 70,499 |
| 2024-08-22 | 5.802 | 5.878 | 5.802 | 5.864 | 5.744 | 113,697 |
| 2024-08-21 | 5.776 | 5.786 | 5.718 | 5.718 | 5.601 | 123,127 |
| 2024-08-20 | 5.876 | 5.890 | 5.778 | 5.778 | 5.660 | 116,760 |
| 2024-08-19 | 5.830 | 5.886 | 5.752 | 5.876 | 5.756 | 103,386 |
| 2024-08-16 | 5.888 | 5.898 | 5.860 | 5.888 | 5.767 | 154,463 |
| 2024-08-15 | 5.854 | 5.912 | 5.774 | 5.912 | 5.791 | 370,218 |
| 2024-08-14 | 5.808 | 5.840 | 5.766 | 5.828 | 5.709 | 255,338 |
| 2024-08-13 | 5.724 | 5.754 | 5.692 | 5.748 | 5.630 | 88,952 |
| 2024-08-12 | 5.726 | 5.740 | 5.640 | 5.688 | 5.571 | 198,655 |
| 2024-08-09 | 5.614 | 5.700 | 5.608 | 5.684 | 5.567 | 198,091 |
| 2024-08-08 | 5.522 | 5.602 | 5.442 | 5.602 | 5.487 | 333,693 |
| 2024-08-07 | 5.530 | 5.680 | 5.510 | 5.680 | 5.564 | 341,691 |
| 2024-08-06 | 5.304 | 5.432 | 5.264 | 5.422 | 5.311 | 322,742 |
| 2024-08-05 | 5.160 | 5.306 | 5.024 | 5.218 | 5.111 | 797,239 |
| 2024-08-02 | 5.586 | 5.656 | 5.290 | 5.468 | 5.356 | 378,491 |
| 2024-08-01 | 5.812 | 5.958 | 5.658 | 5.658 | 5.542 | 601,972 |
| 2024-07-31 | 5.350 | 5.364 | 5.252 | 5.252 | 5.144 | 140,288 |
| 2024-07-30 | 5.226 | 5.346 | 5.204 | 5.340 | 5.231 | 47,112 |
| 2024-07-29 | 5.326 | 5.326 | 5.220 | 5.220 | 5.113 | 62,475 |
| 2024-07-26 | 5.130 | 5.308 | 5.126 | 5.308 | 5.199 | 100,607 |
| 2024-07-25 | 5.160 | 5.172 | 5.016 | 5.160 | 5.054 | 255,533 |
| 2024-07-24 | 5.408 | 5.470 | 5.256 | 5.256 | 5.148 | 96,276 |
| 2024-07-23 | 5.238 | 5.470 | 5.196 | 5.470 | 5.358 | 153,977 |
| 2024-07-22 | 5.300 | 5.318 | 5.236 | 5.270 | 5.162 | 63,440 |
| 2024-07-19 | 5.148 | 5.296 | 5.144 | 5.296 | 5.187 | 118,111 |
| 2024-07-18 | 5.366 | 5.438 | 5.194 | 5.270 | 5.162 | 403,677 |
| 2024-07-17 | 5.520 | 5.520 | 5.302 | 5.302 | 5.193 | 159,488 |
| 2024-07-16 | 5.310 | 5.478 | 5.302 | 5.466 | 5.354 | 96,816 |
| 2024-07-15 | 5.316 | 5.496 | 5.302 | 5.496 | 5.383 | 93,822 |
| 2024-07-12 | 5.364 | 5.378 | 5.292 | 5.292 | 5.184 | 43,039 |
| 2024-07-11 | 5.398 | 5.408 | 5.362 | 5.386 | 5.276 | 45,753 |
| 2024-07-10 | 5.300 | 5.420 | 5.240 | 5.368 | 5.258 | 120,952 |
| 2024-07-09 | 5.442 | 5.456 | 5.326 | 5.374 | 5.264 | 134,411 |
| 2024-07-08 | 5.370 | 5.512 | 5.370 | 5.470 | 5.358 | 44,274 |
| 2024-07-05 | 5.476 | 5.490 | 5.354 | 5.376 | 5.266 | 93,204 |
| 2024-07-04 | 5.390 | 5.476 | 5.390 | 5.476 | 5.364 | 116,402 |
| 2024-07-03 | 5.290 | 5.390 | 5.270 | 5.390 | 5.280 | 152,698 |
| 2024-07-02 | 5.306 | 5.316 | 5.234 | 5.278 | 5.170 | 144,690 |
| 2024-07-01 | 5.438 | 5.438 | 5.322 | 5.346 | 5.236 | 80,937 |
| 2024-06-28 | 5.402 | 5.516 | 5.388 | 5.440 | 5.328 | 166,164 |
| 2024-06-27 | 5.478 | 5.478 | 5.380 | 5.384 | 5.274 | 111,323 |
| 2024-06-26 | 5.548 | 5.600 | 5.462 | 5.462 | 5.350 | 178,322 |
| 2024-06-25 | 5.420 | 5.520 | 5.318 | 5.518 | 5.405 | 362,639 |
| 2024-06-24 | 5.634 | 5.704 | 5.612 | 5.650 | 5.534 | 183,475 |
| 2024-06-21 | 5.754 | 5.784 | 5.558 | 5.618 | 5.503 | 249,682 |
| 2024-06-20 | 5.688 | 5.800 | 5.676 | 5.800 | 5.681 | 186,630 |
| 2024-06-19 | 5.580 | 5.612 | 5.572 | 5.604 | 5.489 | 133,566 |
| 2024-06-18 | 5.514 | 5.552 | 5.490 | 5.516 | 5.403 | 111,404 |
| 2024-06-17 | 5.404 | 5.514 | 5.398 | 5.460 | 5.348 | 81,376 |
| 2024-06-14 | 5.536 | 5.536 | 5.386 | 5.406 | 5.295 | 232,980 |
| 2024-06-13 | 5.544 | 5.582 | 5.516 | 5.548 | 5.434 | 153,384 |
| 2024-06-12 | 5.532 | 5.604 | 5.482 | 5.500 | 5.387 | 205,952 |
| 2024-06-11 | 5.510 | 5.536 | 5.452 | 5.452 | 5.340 | 155,576 |
| 2024-06-10 | 5.398 | 5.514 | 5.394 | 5.514 | 5.401 | 185,140 |
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.