Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.368 | 5.402 | 5.304 | 5.304 | 5.195 | 91,382 |
| 2024-06-06 | 5.408 | 5.448 | 5.298 | 5.298 | 5.189 | 147,714 |
| 2024-06-05 | 5.320 | 5.392 | 5.298 | 5.392 | 5.281 | 178,199 |
| 2024-06-04 | 5.430 | 5.438 | 5.280 | 5.376 | 5.266 | 282,586 |
| 2024-06-03 | 5.406 | 5.484 | 5.406 | 5.478 | 5.366 | 197,951 |
| 2024-05-31 | 5.294 | 5.358 | 5.282 | 5.304 | 5.195 | 215,130 |
| 2024-05-30 | 5.208 | 5.298 | 5.208 | 5.284 | 5.176 | 106,868 |
| 2024-05-29 | 5.298 | 5.300 | 5.202 | 5.252 | 5.144 | 132,080 |
| 2024-05-28 | 5.310 | 5.380 | 5.242 | 5.300 | 5.191 | 199,101 |
| 2024-05-27 | 5.294 | 5.484 | 5.288 | 5.328 | 5.219 | 91,994 |
| 2024-05-24 | 5.142 | 5.212 | 5.126 | 5.202 | 5.095 | 126,235 |
| 2024-05-23 | 4.980 | 5.240 | 4.944 | 5.214 | 5.107 | 388,847 |
| 2024-05-22 | 5.066 | 5.154 | 4.995 | 5.074 | 4.970 | 88,608 |
| 2024-05-21 | 5.094 | 5.130 | 5.044 | 5.066 | 4.962 | 117,002 |
| 2024-05-20 | 4.912 | 5.092 | 4.912 | 5.022 | 4.919 | 236,581 |
| 2024-05-17 | 4.885 | 4.903 | 4.820 | 4.878 | 4.778 | 142,565 |
| 2024-05-16 | 4.980 | 4.980 | 4.893 | 4.893 | 4.793 | 119,004 |
| 2024-05-15 | 4.905 | 4.980 | 4.900 | 4.950 | 4.849 | 102,428 |
| 2024-05-14 | 4.863 | 4.900 | 4.840 | 4.881 | 4.781 | 70,927 |
| 2024-05-13 | 4.924 | 4.924 | 4.860 | 4.910 | 4.809 | 113,687 |
| 2024-05-10 | 5.050 | 5.102 | 4.922 | 4.923 | 4.822 | 174,228 |
| 2024-05-09 | 4.967 | 5.068 | 4.967 | 5.068 | 4.964 | 104,607 |
| 2024-05-08 | 4.863 | 4.983 | 4.852 | 4.983 | 4.881 | 204,293 |
| 2024-05-07 | 4.903 | 4.952 | 4.852 | 4.872 | 4.772 | 196,296 |
| 2024-05-06 | 4.909 | 4.926 | 4.836 | 4.896 | 4.796 | 142,718 |
| 2024-05-03 | 4.779 | 4.860 | 4.779 | 4.848 | 4.749 | 125,516 |
| 2024-05-02 | 4.747 | 4.806 | 4.700 | 4.806 | 4.707 | 199,554 |
| 2024-04-30 | 4.868 | 4.880 | 4.809 | 4.809 | 4.710 | 46,770 |
| 2024-04-29 | 4.949 | 4.949 | 4.820 | 4.870 | 4.770 | 161,840 |
| 2024-04-26 | 4.830 | 4.906 | 4.787 | 4.854 | 4.755 | 215,699 |
| 2024-04-25 | 4.758 | 4.779 | 4.653 | 4.731 | 4.634 | 323,017 |
| 2024-04-24 | 4.857 | 4.930 | 4.827 | 4.930 | 4.829 | 176,002 |
| 2024-04-23 | 4.741 | 4.870 | 4.738 | 4.868 | 4.768 | 203,151 |
| 2024-04-22 | 4.654 | 4.786 | 4.629 | 4.786 | 4.688 | 297,119 |
| 2024-04-19 | 4.630 | 4.647 | 4.552 | 4.552 | 4.459 | 289,945 |
| 2024-04-18 | 4.724 | 4.757 | 4.656 | 4.689 | 4.593 | 437,888 |
| 2024-04-17 | 4.676 | 4.761 | 4.646 | 4.761 | 4.663 | 328,031 |
| 2024-04-16 | 4.669 | 4.715 | 4.629 | 4.629 | 4.534 | 210,261 |
| 2024-04-15 | 4.754 | 4.845 | 4.691 | 4.747 | 4.650 | 273,631 |
| 2024-04-12 | 4.788 | 4.849 | 4.660 | 4.660 | 4.564 | 411,434 |
| 2024-04-11 | 4.775 | 4.775 | 4.640 | 4.665 | 4.569 | 414,684 |
| 2024-04-10 | 4.843 | 4.843 | 4.689 | 4.803 | 4.705 | 656,527 |
| 2024-04-09 | 4.965 | 4.983 | 4.733 | 4.828 | 4.729 | 402,546 |
| 2024-04-08 | 4.902 | 5.024 | 4.900 | 4.974 | 4.872 | 273,041 |
| 2024-04-05 | 4.804 | 4.916 | 4.775 | 4.895 | 4.795 | 341,859 |
| 2024-04-04 | 4.901 | 4.914 | 4.865 | 4.887 | 4.787 | 144,059 |
| 2024-04-03 | 4.909 | 4.992 | 4.890 | 4.960 | 4.858 | 314,985 |
| 2024-04-02 | 5.016 | 5.088 | 4.838 | 4.908 | 4.807 | 417,974 |
| 2024-03-28 | 4.887 | 5.028 | 4.871 | 5.014 | 4.911 | 279,794 |
| 2024-03-27 | 5.006 | 5.016 | 4.953 | 4.968 | 4.866 | 198,628 |
| 2024-03-26 | 4.994 | 5.028 | 4.964 | 5.024 | 4.921 | 427,892 |
| 2024-03-25 | 4.930 | 4.952 | 4.880 | 4.939 | 4.838 | 144,687 |
| 2024-03-22 | 4.938 | 4.960 | 4.887 | 4.948 | 4.847 | 386,559 |
| 2024-03-21 | 4.898 | 4.948 | 4.870 | 4.904 | 4.803 | 304,380 |
| 2024-03-20 | 4.663 | 4.799 | 4.662 | 4.799 | 4.701 | 152,115 |
| 2024-03-19 | 4.582 | 4.699 | 4.561 | 4.679 | 4.583 | 259,794 |
| 2024-03-18 | 4.560 | 4.667 | 4.540 | 4.592 | 4.498 | 161,227 |
| 2024-03-15 | 4.508 | 4.639 | 4.508 | 4.594 | 4.500 | 135,800 |
| 2024-03-14 | 4.602 | 4.636 | 4.550 | 4.588 | 4.494 | 254,454 |
| 2024-03-13 | 4.612 | 4.630 | 4.561 | 4.606 | 4.512 | 114,507 |
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.