Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.750	1.790	1.715	1.790	1.753	40,821
2023-06-28	1.816	1.816	1.751	1.751	1.715	5,259
2023-06-27	1.812	1.812	1.750	1.750	1.714	98,545
2023-06-26	1.790	1.815	1.751	1.751	1.715	37,392
2023-06-23	1.801	1.820	1.751	1.751	1.715	15,298
2023-06-22	1.796	1.810	1.751	1.751	1.715	12,937
2023-06-21	1.829	1.850	1.796	1.796	1.759	24,602
2023-06-20	1.811	1.850	1.790	1.823	1.786	39,124
2023-06-19	1.795	1.802	1.777	1.777	1.741	10,521
2023-06-16	1.754	1.776	1.714	1.714	1.678	13,782
2023-06-15	1.760	1.779	1.744	1.779	1.743	9,203
2023-06-14	1.759	1.775	1.755	1.775	1.739	21,664
2023-06-13	1.764	1.766	1.671	1.671	1.636	15,617
2023-06-12	1.744	1.755	1.730	1.730	1.695	16,376
2023-06-09	1.731	1.748	1.713	1.713	1.677	3,216
2023-06-08	1.740	1.741	1.693	1.740	1.704	64,355
2023-06-07	1.728	1.743	1.670	1.670	1.636	55,345
2023-06-06	1.718	1.740	1.703	1.740	1.704	27,439
2023-06-05	1.746	1.746	1.695	1.695	1.660	3,010
2023-06-02	1.712	1.752	1.709	1.752	1.716	7,637
2023-06-01	1.700	1.700	1.650	1.650	1.616	29,390
2023-05-31	1.691	1.691	1.665	1.667	1.632	43,016
2023-05-30	1.700	1.735	1.670	1.735	1.699	47,325
2023-05-29	1.750	1.768	1.716	1.739	1.703	12,087
2023-05-26	1.705	1.810	1.700	1.810	1.773	23,018
2023-05-25	1.696	1.730	1.692	1.730	1.695	63,737
2023-05-24	1.732	1.751	1.696	1.751	1.715	24,632
2023-05-23	1.804	1.812	1.770	1.790	1.753	43,669
2023-05-22	1.818	1.832	1.798	1.832	1.794	100,128
2023-05-19	1.801	1.811	1.725	1.725	1.690	188,567
2023-05-18	1.780	1.798	1.700	1.700	1.665	164,468
2023-05-17	1.719	1.810	1.719	1.810	1.772	122,525
2023-05-16	1.719	1.741	1.675	1.675	1.641	13,800
2023-05-15	1.690	1.694	1.650	1.650	1.616	28,085
2023-05-12	1.710	1.796	1.702	1.796	1.759	34,658
2023-05-11	1.746	1.765	1.675	1.700	1.665	106,541
2023-05-10	1.765	1.799	1.724	1.724	1.689	59,390
2023-05-09	1.750	1.758	1.667	1.667	1.632	34,612
2023-05-08	1.724	1.744	1.679	1.744	1.708	26,711
2023-05-05	1.713	1.725	1.703	1.725	1.689	34,319
2023-05-04	1.712	1.740	1.690	1.725	1.689	58,049
2023-05-03	1.736	1.738	1.655	1.655	1.621	26,676
2023-05-02	1.746	1.750	1.701	1.733	1.698	114,701
2023-04-28	1.714	1.732	1.700	1.726	1.690	23,917
2023-04-27	1.712	1.731	1.705	1.726	1.690	64,468
2023-04-26	1.715	1.725	1.695	1.725	1.689	53,178
2023-04-25	1.720	1.743	1.669	1.669	1.635	32,158
2023-04-24	1.739	1.768	1.739	1.768	1.732	34,775
2023-04-21	1.757	1.758	1.720	1.732	1.696	44,528
2023-04-20	1.757	1.775	1.740	1.775	1.739	71,499
2023-04-19	1.752	1.776	1.750	1.757	1.721	112,750
2023-04-18	1.739	1.770	1.719	1.719	1.684	103,390
2023-04-17	1.695	1.710	1.680	1.680	1.646	107,574
2023-04-14	1.682	1.714	1.673	1.714	1.679	30,034
2023-04-13	1.675	1.714	1.610	1.610	1.577	88,019
2023-04-12	1.678	1.678	1.640	1.640	1.606	10,064
2023-04-11	1.690	1.690	1.660	1.663	1.628	127,968
2023-04-06	1.645	1.684	1.641	1.641	1.607	56,253
2023-04-05	1.672	1.676	1.622	1.622	1.589	19,216
2023-04-04	1.706	1.708	1.654	1.654	1.620	27,843

← NewerPage 15 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.