Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.579	2.669	2.542	2.669	2.614	271,326
2023-09-20	2.640	2.659	2.595	2.659	2.605	51,575
2023-09-19	2.596	2.632	2.570	2.570	2.517	32,800
2023-09-18	2.653	2.667	2.583	2.629	2.575	171,072
2023-09-15	2.670	2.697	2.560	2.560	2.508	37,680
2023-09-14	2.609	2.650	2.599	2.650	2.596	22,634
2023-09-13	2.609	2.652	2.602	2.637	2.583	40,962
2023-09-12	2.616	2.699	2.603	2.699	2.644	35,307
2023-09-11	2.589	2.646	2.575	2.646	2.592	12,833
2023-09-08	2.593	2.610	2.554	2.590	2.537	45,015
2023-09-07	2.524	2.603	2.510	2.510	2.459	60,019
2023-09-06	2.540	2.558	2.510	2.558	2.506	276,765
2023-09-05	2.558	2.580	2.505	2.505	2.454	21,623
2023-09-04	2.598	2.634	2.555	2.555	2.503	38,708
2023-09-01	2.580	2.613	2.535	2.535	2.483	27,481
2023-08-31	2.532	2.710	2.532	2.710	2.654	111,758
2023-08-30	2.496	2.538	2.491	2.533	2.481	55,426
2023-08-29	2.407	2.480	2.395	2.460	2.410	96,042
2023-08-28	2.301	2.402	2.301	2.322	2.274	4,664
2023-08-25	2.364	2.400	2.300	2.300	2.253	82,647
2023-08-24	2.426	2.426	2.361	2.387	2.338	13,103
2023-08-23	2.373	2.425	2.345	2.425	2.375	18,469
2023-08-22	2.368	2.401	2.330	2.330	2.282	3,660
2023-08-21	2.343	2.380	2.340	2.345	2.297	63,613
2023-08-18	2.346	2.351	2.312	2.351	2.303	7,559
2023-08-17	2.358	2.400	2.348	2.375	2.326	200,482
2023-08-16	2.380	2.423	2.350	2.350	2.302	34,816
2023-08-15	2.425	2.425	2.377	2.412	2.363	8,602
2023-08-14	2.396	2.435	2.385	2.435	2.385	21,721
2023-08-11	2.405	2.425	2.389	2.389	2.340	38,930
2023-08-10	2.452	2.452	2.400	2.414	2.365	60,797
2023-08-09	2.442	2.453	2.385	2.400	2.351	50,397
2023-08-08	2.425	2.435	2.361	2.416	2.367	72,769
2023-08-07	2.404	2.452	2.380	2.416	2.367	222,269
2023-08-04	2.248	2.383	2.248	2.331	2.283	148,384
2023-08-03	2.102	2.250	2.080	2.250	2.204	123,714
2023-08-02	2.122	2.180	2.114	2.180	2.135	18,900
2023-08-01	2.150	2.207	2.144	2.144	2.100	57,160
2023-07-31	2.237	2.251	2.161	2.184	2.139	66,116
2023-07-28	2.212	2.275	2.206	2.262	2.216	72,755
2023-07-27	2.174	2.230	2.170	2.230	2.184	131,841
2023-07-26	1.830	2.202	1.830	2.200	2.155	411,318
2023-07-25	1.785	1.811	1.756	1.756	1.720	48,802
2023-07-24	1.774	1.830	1.774	1.830	1.793	44,981
2023-07-21	1.783	1.800	1.775	1.800	1.763	36,293
2023-07-20	1.750	1.830	1.740	1.830	1.793	16,545
2023-07-19	1.705	1.743	1.681	1.681	1.646	38,217
2023-07-18	1.700	1.705	1.681	1.681	1.646	12,267
2023-07-17	1.684	1.710	1.684	1.688	1.653	32,990
2023-07-14	1.730	1.730	1.705	1.726	1.690	27,061
2023-07-13	1.718	1.750	1.715	1.721	1.685	57,943
2023-07-12	1.732	1.750	1.715	1.716	1.680	6,837
2023-07-11	1.706	1.725	1.701	1.701	1.666	15,061
2023-07-10	1.727	1.730	1.701	1.701	1.666	29,025
2023-07-07	1.707	1.743	1.701	1.701	1.666	8,746
2023-07-06	1.749	1.749	1.700	1.700	1.665	24,624
2023-07-05	1.755	1.850	1.755	1.850	1.812	13,717
2023-07-04	1.782	1.782	1.761	1.761	1.724	57,100
2023-07-03	1.766	1.867	1.757	1.867	1.828	16,982
2023-06-30	1.756	1.768	1.712	1.712	1.676	5,538

← NewerPage 14 of 22 · 1,273 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.