Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.794	0.794	0.767	0.775	0.759	27,521
2022-10-11	0.809	0.840	0.805	0.840	0.823	179,862
2022-10-10	0.813	0.814	0.794	0.806	0.790	99,208
2022-10-07	0.810	0.838	0.810	0.819	0.802	26,511
2022-10-06	0.860	0.860	0.782	0.782	0.766	27,764
2022-10-05	0.866	0.873	0.866	0.870	0.852	30,420
2022-10-04	0.844	0.860	0.839	0.860	0.842	54,213
2022-10-03	0.790	0.865	0.783	0.865	0.847	29,461
2022-09-30	0.796	0.814	0.787	0.814	0.797	180,641
2022-09-29	0.750	0.786	0.750	0.769	0.753	41,857
2022-09-28	0.773	0.773	0.726	0.750	0.735	169,781
2022-09-27	0.820	0.829	0.789	0.789	0.773	48,206
2022-09-26	0.801	0.841	0.800	0.827	0.810	54,034
2022-09-23	0.860	0.867	0.800	0.800	0.784	60,975
2022-09-22	0.843	0.915	0.843	0.915	0.896	13,853
2022-09-21	0.871	1.000	0.862	1.000	0.980	12,806
2022-09-20	0.883	0.883	0.856	0.858	0.840	89,340
2022-09-19	0.889	0.913	0.889	0.913	0.894	2,291
2022-09-16	0.872	0.889	0.864	0.876	0.858	24,557
2022-09-15	0.903	0.937	0.903	0.925	0.906	2,924
2022-09-14	0.893	0.925	0.879	0.925	0.906	9,975
2022-09-13	0.934	0.940	0.908	0.915	0.896	24,363
2022-09-12	0.957	0.957	0.925	0.925	0.906	300
2022-09-09	0.922	0.922	0.916	0.920	0.901	9,823
2022-09-08	0.927	0.931	0.898	0.931	0.912	6,207
2022-09-07	0.904	0.904	0.890	0.890	0.872	6,076
2022-09-06	0.898	0.920	0.888	0.920	0.901	24,601
2022-09-05	0.862	0.902	0.850	0.902	0.884	35,829
2022-09-02	0.861	0.877	0.852	0.875	0.857	67,637
2022-09-01	0.886	0.890	0.828	0.890	0.872	144,049
2022-08-31	0.929	0.951	0.900	0.951	0.932	50,650
2022-08-30	0.948	0.956	0.921	0.956	0.936	35,128
2022-08-29	0.945	0.985	0.931	0.943	0.924	11,233
2022-08-26	0.972	0.974	0.945	0.945	0.926	27,555
2022-08-25	0.973	1.014	0.971	1.014	0.993	10,503
2022-08-24	0.967	1.010	0.952	1.010	0.989	2,038
2022-08-23	0.970	0.985	0.958	0.985	0.965	28,688
2022-08-22	0.974	0.978	0.958	0.965	0.945	299,731
2022-08-19	0.993	1.016	0.969	1.016	0.995	49,098
2022-08-18	1.000	1.030	1.000	1.030	1.009	3,892
2022-08-17	1.026	1.026	0.994	1.000	0.980	199,283
2022-08-16	1.022	1.050	1.016	1.016	0.995	152,520
2022-08-15	1.028	1.062	1.012	1.062	1.040	4,112
2022-08-12	1.020	1.052	1.010	1.052	1.030	34,109
2022-08-11	1.026	1.038	1.000	1.000	0.980	84,806
2022-08-10	1.018	1.028	1.008	1.024	1.003	67,744
2022-08-09	1.036	1.046	1.012	1.030	1.009	149,573
2022-08-08	1.018	1.050	1.000	1.032	1.011	426,885
2022-08-05	0.998	1.012	0.989	1.006	0.985	128,665
2022-08-04	1.058	1.058	0.979	0.997	0.977	659,156
2022-08-03	1.078	1.106	1.078	1.100	1.077	16,912
2022-08-02	1.078	1.078	1.062	1.062	1.040	3,700
2022-08-01	1.090	1.094	1.062	1.084	1.062	63,550
2022-07-29	1.082	1.084	1.072	1.072	1.050	23,960
2022-07-28	1.052	1.052	1.026	1.052	1.030	39,722
2022-07-27	1.054	1.072	1.054	1.072	1.050	41,247
2022-07-26	1.094	1.116	1.048	1.074	1.052	626,886
2022-07-25	1.086	1.110	1.086	1.110	1.087	75,049
2022-07-22	1.092	1.112	1.092	1.096	1.074	530,692
2022-07-21	1.100	1.112	1.070	1.106	1.083	209,695

← NewerPage 18 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.