Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.503 | 4.579 | 4.492 | 4.571 | 4.477 | 145,731 |
| 2024-03-11 | 4.464 | 4.525 | 4.447 | 4.503 | 4.411 | 159,794 |
| 2024-03-08 | 4.564 | 4.579 | 4.516 | 4.531 | 4.438 | 113,395 |
| 2024-03-07 | 4.448 | 4.592 | 4.437 | 4.540 | 4.447 | 297,841 |
| 2024-03-06 | 4.413 | 4.451 | 4.390 | 4.427 | 4.336 | 185,256 |
| 2024-03-05 | 4.422 | 4.439 | 4.363 | 4.382 | 4.292 | 100,121 |
| 2024-03-04 | 4.398 | 4.442 | 4.384 | 4.399 | 4.309 | 151,283 |
| 2024-03-01 | 4.335 | 4.399 | 4.294 | 4.372 | 4.282 | 341,099 |
| 2024-02-29 | 4.270 | 4.399 | 4.240 | 4.350 | 4.261 | 374,756 |
| 2024-02-28 | 4.237 | 4.360 | 4.237 | 4.359 | 4.270 | 231,708 |
| 2024-02-27 | 4.188 | 4.280 | 4.151 | 4.217 | 4.131 | 132,548 |
| 2024-02-26 | 4.175 | 4.258 | 4.165 | 4.248 | 4.161 | 322,738 |
| 2024-02-23 | 4.115 | 4.201 | 4.110 | 4.144 | 4.059 | 452,589 |
| 2024-02-22 | 4.089 | 4.350 | 4.089 | 4.160 | 4.075 | 774,497 |
| 2024-02-21 | 3.869 | 3.886 | 3.827 | 3.855 | 3.776 | 135,135 |
| 2024-02-20 | 3.916 | 3.938 | 3.881 | 3.881 | 3.801 | 146,121 |
| 2024-02-19 | 3.808 | 3.925 | 3.808 | 3.911 | 3.831 | 298,747 |
| 2024-02-16 | 3.773 | 3.776 | 3.708 | 3.776 | 3.699 | 197,474 |
| 2024-02-15 | 3.749 | 3.788 | 3.716 | 3.746 | 3.669 | 231,731 |
| 2024-02-14 | 3.670 | 3.705 | 3.645 | 3.646 | 3.571 | 103,599 |
| 2024-02-13 | 3.642 | 3.642 | 3.551 | 3.611 | 3.537 | 248,644 |
| 2024-02-12 | 3.760 | 3.760 | 3.595 | 3.656 | 3.581 | 265,991 |
| 2024-02-09 | 3.719 | 3.775 | 3.707 | 3.743 | 3.666 | 126,121 |
| 2024-02-08 | 3.801 | 3.801 | 3.723 | 3.728 | 3.652 | 165,821 |
| 2024-02-07 | 3.748 | 3.803 | 3.741 | 3.782 | 3.704 | 84,749 |
| 2024-02-06 | 3.659 | 3.755 | 3.646 | 3.728 | 3.652 | 59,312 |
| 2024-02-05 | 3.655 | 3.756 | 3.605 | 3.624 | 3.550 | 145,041 |
| 2024-02-02 | 3.540 | 3.633 | 3.540 | 3.612 | 3.538 | 74,247 |
| 2024-02-01 | 3.521 | 3.568 | 3.490 | 3.509 | 3.437 | 91,049 |
| 2024-01-31 | 3.588 | 3.606 | 3.530 | 3.530 | 3.458 | 83,769 |
| 2024-01-30 | 3.599 | 3.659 | 3.587 | 3.587 | 3.513 | 85,488 |
| 2024-01-29 | 3.586 | 3.590 | 3.549 | 3.553 | 3.480 | 73,057 |
| 2024-01-26 | 3.567 | 3.604 | 3.550 | 3.590 | 3.516 | 66,521 |
| 2024-01-25 | 3.567 | 3.620 | 3.561 | 3.605 | 3.531 | 44,425 |
| 2024-01-24 | 3.565 | 3.614 | 3.555 | 3.593 | 3.519 | 95,167 |
| 2024-01-23 | 3.586 | 3.596 | 3.510 | 3.510 | 3.438 | 196,805 |
| 2024-01-22 | 3.570 | 3.622 | 3.570 | 3.582 | 3.509 | 94,419 |
| 2024-01-19 | 3.580 | 3.600 | 3.533 | 3.562 | 3.489 | 69,926 |
| 2024-01-18 | 3.459 | 3.578 | 3.449 | 3.559 | 3.486 | 115,925 |
| 2024-01-17 | 3.496 | 3.502 | 3.457 | 3.465 | 3.394 | 82,806 |
| 2024-01-16 | 3.419 | 3.496 | 3.413 | 3.479 | 3.408 | 179,449 |
| 2024-01-15 | 3.573 | 3.583 | 3.500 | 3.501 | 3.429 | 114,443 |
| 2024-01-12 | 3.494 | 3.584 | 3.494 | 3.567 | 3.494 | 57,087 |
| 2024-01-11 | 3.600 | 3.600 | 3.474 | 3.486 | 3.415 | 191,478 |
| 2024-01-10 | 3.596 | 3.603 | 3.565 | 3.586 | 3.513 | 113,897 |
| 2024-01-09 | 3.626 | 3.626 | 3.502 | 3.604 | 3.530 | 122,245 |
| 2024-01-08 | 3.440 | 3.550 | 3.437 | 3.536 | 3.464 | 69,852 |
| 2024-01-05 | 3.436 | 3.455 | 3.400 | 3.455 | 3.384 | 67,020 |
| 2024-01-04 | 3.445 | 3.454 | 3.418 | 3.452 | 3.381 | 63,430 |
| 2024-01-03 | 3.421 | 3.447 | 3.392 | 3.428 | 3.358 | 122,058 |
| 2024-01-02 | 3.483 | 3.539 | 3.430 | 3.430 | 3.360 | 138,226 |
| 2023-12-29 | 3.427 | 3.485 | 3.418 | 3.478 | 3.407 | 81,899 |
| 2023-12-28 | 3.451 | 3.462 | 3.430 | 3.446 | 3.375 | 178,313 |
| 2023-12-27 | 3.496 | 3.496 | 3.441 | 3.454 | 3.383 | 127,060 |
| 2023-12-22 | 3.436 | 3.505 | 3.436 | 3.482 | 3.411 | 97,299 |
| 2023-12-21 | 3.430 | 3.474 | 3.416 | 3.466 | 3.395 | 247,935 |
| 2023-12-20 | 3.485 | 3.485 | 3.413 | 3.465 | 3.394 | 141,695 |
| 2023-12-19 | 3.427 | 3.466 | 3.427 | 3.466 | 3.395 | 83,962 |
| 2023-12-18 | 3.400 | 3.470 | 3.398 | 3.427 | 3.357 | 154,308 |
| 2023-12-15 | 3.479 | 3.505 | 3.386 | 3.423 | 3.353 | 224,129 |
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.