Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.690	1.731	1.667	1.667	1.633	95,833
2023-03-31	1.696	1.726	1.696	1.700	1.665	63,800
2023-03-30	1.700	1.714	1.694	1.694	1.659	57,755
2023-03-29	1.668	1.690	1.662	1.684	1.650	3,492
2023-03-28	1.634	1.658	1.610	1.610	1.577	77,512
2023-03-27	1.646	1.668	1.640	1.666	1.632	15,408
2023-03-24	1.664	1.666	1.618	1.624	1.591	33,998
2023-03-23	1.676	1.746	1.656	1.746	1.710	36,757
2023-03-22	1.698	1.734	1.678	1.734	1.698	20,314
2023-03-21	1.632	1.734	1.632	1.734	1.698	111,486
2023-03-20	1.572	1.636	1.520	1.636	1.602	116,784
2023-03-17	1.686	1.686	1.580	1.580	1.548	99,808
2023-03-16	1.706	1.706	1.630	1.660	1.626	87,072
2023-03-15	1.760	1.760	1.616	1.616	1.583	118,203
2023-03-14	1.670	1.774	1.660	1.764	1.728	91,296
2023-03-13	1.712	1.714	1.616	1.616	1.583	189,225
2023-03-10	1.716	1.740	1.690	1.714	1.679	104,946
2023-03-09	1.746	1.800	1.746	1.782	1.746	96,470
2023-03-08	1.780	1.780	1.740	1.766	1.730	171,006
2023-03-07	1.724	1.770	1.708	1.716	1.681	60,963
2023-03-06	1.710	1.770	1.710	1.734	1.698	253,897
2023-03-03	1.680	1.698	1.650	1.684	1.650	202,178
2023-03-02	1.650	1.666	1.626	1.626	1.593	129,322
2023-03-01	1.660	1.682	1.636	1.680	1.646	176,731
2023-02-28	1.644	1.688	1.600	1.634	1.601	425,100
2023-02-27	1.590	1.644	1.590	1.626	1.593	217,924
2023-02-24	1.472	1.622	1.472	1.520	1.489	1,072,663
2023-02-23	1.434	1.526	1.408	1.508	1.477	1,424,113
2023-02-22	1.238	1.240	1.212	1.212	1.187	18,514
2023-02-21	1.260	1.260	1.250	1.250	1.224	1,000
2023-02-20	1.284	1.300	1.258	1.300	1.273	59,554
2023-02-17	1.264	1.276	1.242	1.260	1.234	3,716
2023-02-16	1.288	1.294	1.210	1.210	1.185	99,315
2023-02-15	1.234	1.260	1.234	1.236	1.211	138,560
2023-02-14	1.240	1.250	1.210	1.250	1.224	86,165
2023-02-13	1.220	1.248	1.182	1.182	1.158	19,797
2023-02-10	1.230	1.230	1.204	1.222	1.197	70,339
2023-02-09	1.228	1.244	1.192	1.192	1.168	73,675
2023-02-08	1.232	1.246	1.208	1.224	1.199	31,867
2023-02-07	1.214	1.242	1.198	1.198	1.173	43,566
2023-02-06	1.200	1.212	1.190	1.198	1.173	72,333
2023-02-03	1.200	1.246	1.200	1.246	1.220	5,448
2023-02-02	1.218	1.236	1.198	1.198	1.173	22,549
2023-02-01	1.190	1.210	1.176	1.210	1.185	120,249
2023-01-31	1.226	1.246	1.198	1.246	1.220	93,757
2023-01-30	1.246	1.266	1.222	1.266	1.240	271,265
2023-01-27	1.258	1.270	1.222	1.270	1.244	159,920
2023-01-26	1.290	1.306	1.270	1.300	1.273	180,612
2023-01-25	1.270	1.280	1.240	1.240	1.215	192,864
2023-01-24	1.250	1.278	1.242	1.242	1.217	197,743
2023-01-23	1.226	1.236	1.216	1.216	1.191	9,334
2023-01-20	1.200	1.280	1.200	1.280	1.254	16,495
2023-01-19	1.250	1.250	1.212	1.220	1.195	48,261
2023-01-18	1.260	1.262	1.238	1.250	1.224	4,366
2023-01-17	1.212	1.240	1.200	1.230	1.205	62,744
2023-01-16	1.218	1.228	1.182	1.190	1.166	52,301
2023-01-13	1.190	1.232	1.190	1.224	1.199	309,633
2023-01-12	1.200	1.200	1.160	1.176	1.152	24,818
2023-01-11	1.152	1.176	1.152	1.160	1.136	1,658
2023-01-10	1.168	1.186	1.136	1.136	1.113	10,592

← NewerPage 16 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.