Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	3.600	3.625	3.521	3.539	3.466	211,575
2023-12-13	3.637	3.637	3.487	3.530	3.458	238,017
2023-12-12	3.497	3.581	3.490	3.581	3.508	181,270
2023-12-11	3.467	3.507	3.450	3.497	3.425	408,674
2023-12-08	3.380	3.424	3.356	3.356	3.287	93,158
2023-12-07	3.396	3.408	3.331	3.331	3.263	110,993
2023-12-06	3.343	3.403	3.338	3.374	3.305	159,341
2023-12-05	3.324	3.419	3.300	3.419	3.349	176,799
2023-12-04	3.305	3.373	3.305	3.373	3.304	313,563
2023-12-01	3.170	3.271	3.165	3.271	3.204	124,956
2023-11-30	3.081	3.152	3.081	3.128	3.064	231,457
2023-11-29	3.001	3.102	3.000	3.093	3.030	637,362
2023-11-28	2.889	3.011	2.889	2.993	2.932	356,873
2023-11-27	2.762	2.805	2.750	2.805	2.748	59,733
2023-11-24	2.766	2.815	2.763	2.785	2.728	14,177
2023-11-23	2.726	2.829	2.722	2.829	2.771	7,777
2023-11-22	2.809	2.809	2.713	2.713	2.657	10,205
2023-11-21	2.803	2.829	2.790	2.829	2.771	37,084
2023-11-20	2.804	2.827	2.734	2.734	2.678	71,689
2023-11-17	2.808	2.844	2.798	2.798	2.741	7,006
2023-11-16	2.795	2.816	2.791	2.810	2.752	63,674
2023-11-15	2.750	2.798	2.733	2.733	2.677	85,521
2023-11-14	2.713	2.770	2.713	2.715	2.659	33,880
2023-11-13	2.720	2.750	2.700	2.700	2.645	31,061
2023-11-10	2.661	2.672	2.620	2.620	2.566	41,496
2023-11-09	2.651	2.740	2.629	2.740	2.684	73,145
2023-11-08	2.620	2.700	2.620	2.645	2.591	107,773
2023-11-07	2.587	2.607	2.578	2.578	2.525	33,005
2023-11-06	2.578	2.606	2.568	2.568	2.515	69,223
2023-11-03	2.566	2.575	2.523	2.523	2.471	15,627
2023-11-02	2.566	2.584	2.525	2.525	2.473	24,676
2023-11-01	2.496	2.570	2.496	2.570	2.517	9,529
2023-10-31	2.402	2.471	2.380	2.414	2.365	47,938
2023-10-30	2.296	2.360	2.296	2.360	2.312	34,782
2023-10-27	2.287	2.300	2.271	2.271	2.224	5,154
2023-10-26	2.292	2.315	2.277	2.281	2.234	7,697
2023-10-25	2.336	2.347	2.329	2.339	2.291	30,915
2023-10-24	2.322	2.379	2.285	2.285	2.238	43,145
2023-10-23	2.271	2.345	2.269	2.283	2.236	119,879
2023-10-20	2.315	2.325	2.262	2.262	2.216	107,950
2023-10-19	2.371	2.375	2.348	2.367	2.319	57,476
2023-10-18	2.458	2.471	2.408	2.408	2.359	29,309
2023-10-17	2.510	2.541	2.440	2.440	2.390	125,452
2023-10-16	2.464	2.485	2.391	2.391	2.342	51,233
2023-10-13	2.480	2.484	2.430	2.430	2.380	5,452
2023-10-12	2.472	2.490	2.440	2.490	2.439	32,183
2023-10-11	2.470	2.478	2.375	2.375	2.326	38,191
2023-10-10	2.417	2.453	2.415	2.423	2.373	107,508
2023-10-09	2.397	2.426	2.370	2.376	2.327	28,994
2023-10-06	2.400	2.469	2.348	2.469	2.418	28,460
2023-10-05	2.444	2.470	2.416	2.470	2.419	46,080
2023-10-04	2.425	2.466	2.408	2.408	2.359	260,801
2023-10-03	2.477	2.557	2.443	2.557	2.505	27,152
2023-10-02	2.555	2.555	2.502	2.530	2.478	35,056
2023-09-29	2.563	2.578	2.535	2.578	2.525	43,557
2023-09-28	2.519	2.555	2.483	2.520	2.468	79,551
2023-09-27	2.501	2.522	2.479	2.495	2.444	34,303
2023-09-26	2.535	2.550	2.519	2.540	2.488	49,212
2023-09-25	2.526	2.535	2.517	2.535	2.483	11,725
2023-09-22	2.524	2.568	2.522	2.559	2.507	32,155

← NewerPage 13 of 22 · 1,276 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.