Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.166	1.190	1.150	1.190	1.166	74,987
2023-01-06	1.170	1.188	1.146	1.146	1.123	66,639
2023-01-05	1.150	1.180	1.140	1.140	1.117	166,067
2023-01-04	1.116	1.142	1.096	1.096	1.074	120,571
2023-01-03	1.092	1.150	1.092	1.150	1.126	278,956
2023-01-02	0.952	1.110	0.952	1.100	1.077	2,089
2022-12-30	1.016	1.020	1.016	1.020	0.999	4,850
2022-12-29	1.038	1.060	1.034	1.050	1.029	4,803
2022-12-28	1.050	1.064	1.032	1.050	1.029	14,990
2022-12-27	1.010	1.010	1.010	1.010	0.989	500
2022-12-23	1.036	1.054	1.036	1.050	1.029	4,270
2022-12-22	1.052	1.056	1.034	1.034	1.013	18,087
2022-12-21	1.032	1.056	1.006	1.056	1.034	66,950
2022-12-20	1.008	1.016	1.000	1.000	0.980	64,091
2022-12-19	1.022	1.022	0.978	0.978	0.958	3,000
2022-12-16	1.006	1.066	0.996	1.066	1.044	117,703
2022-12-15	1.040	1.048	1.024	1.024	1.003	24,354
2022-12-14	1.060	1.060	1.040	1.040	1.019	37,791
2022-12-13	1.060	1.080	1.048	1.080	1.058	16,700
2022-12-12	1.088	1.114	1.082	1.098	1.076	60,269
2022-12-09	1.068	1.122	1.068	1.122	1.099	61,287
2022-12-08	1.054	1.074	1.054	1.074	1.052	28,748
2022-12-07	1.078	1.078	1.060	1.074	1.052	14,978
2022-12-06	1.080	1.106	1.056	1.056	1.034	217,041
2022-12-05	1.052	1.058	0.990	0.990	0.970	20,312
2022-12-02	1.018	1.052	1.018	1.044	1.023	108,995
2022-12-01	1.064	1.064	0.990	0.990	0.970	33,326
2022-11-30	1.040	1.078	1.040	1.052	1.030	9,865
2022-11-29	1.032	1.054	1.032	1.042	1.021	7,000
2022-11-28	1.060	1.078	1.038	1.052	1.030	38,357
2022-11-25	1.060	1.068	1.042	1.042	1.021	59,409
2022-11-24	1.026	1.086	1.026	1.086	1.064	64,866
2022-11-22	0.976	0.981	0.976	0.980	0.960	24,356
2022-11-21	0.979	1.000	0.900	0.900	0.882	15,840
2022-11-18	0.980	0.980	0.980	0.980	0.960	0
2022-11-17	1.020	1.020	1.020	1.020	0.999	0
2022-11-16	1.022	1.022	0.980	0.980	0.960	21,019
2022-11-15	1.022	1.040	0.985	0.985	0.965	30,703
2022-11-14	1.020	1.052	1.020	1.050	1.029	141,657
2022-11-11	1.012	1.022	0.978	0.978	0.958	39,965
2022-11-10	1.010	1.030	0.900	0.900	0.882	166,212
2022-11-09	1.024	1.030	1.014	1.022	1.001	27,696
2022-11-08	0.981	1.018	0.981	1.006	0.985	50,253
2022-11-07	0.960	0.997	0.960	0.981	0.961	43,894
2022-11-04	0.948	0.982	0.948	0.979	0.959	387,427
2022-11-03	0.935	0.935	0.910	0.917	0.898	56,469
2022-11-02	0.951	0.973	0.945	0.973	0.953	230,476
2022-11-01	0.938	0.970	0.934	0.970	0.950	145,501
2022-10-31	0.909	0.960	0.909	0.960	0.940	35,703
2022-10-28	0.881	0.913	0.879	0.879	0.861	99,460
2022-10-27	0.899	0.930	0.864	0.930	0.911	50,434
2022-10-26	0.861	0.867	0.861	0.867	0.849	2,273
2022-10-25	0.857	0.857	0.844	0.851	0.834	14,407
2022-10-21	0.830	0.849	0.821	0.849	0.832	29,804
2022-10-20	0.848	0.860	0.845	0.860	0.842	42,700
2022-10-19	0.855	0.859	0.851	0.859	0.841	13,985
2022-10-18	0.847	0.872	0.845	0.862	0.844	79,330
2022-10-17	0.834	0.845	0.820	0.845	0.828	19,381
2022-10-14	0.813	0.842	0.813	0.820	0.803	19,120
2022-10-13	0.780	0.809	0.771	0.809	0.792	31,547

← NewerPage 17 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.