Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.100	1.112	1.070	1.106	1.083	209,695
2022-07-20	1.112	1.112	1.092	1.096	1.074	444,328
2022-07-19	1.088	1.112	1.088	1.096	1.074	261,176
2022-07-18	1.100	1.116	1.080	1.088	1.066	255,160
2022-07-15	1.026	1.100	1.026	1.100	1.077	42,960
2022-07-14	1.070	1.076	1.024	1.066	1.044	44,792
2022-07-13	1.066	1.080	1.046	1.078	1.056	167,795
2022-07-12	1.032	1.062	1.022	1.062	1.040	89,068
2022-07-11	1.016	1.046	0.997	1.020	0.999	84,177
2022-07-08	1.016	1.080	1.016	1.080	1.058	106,237
2022-07-07	0.989	1.040	0.983	1.040	1.019	66,020
2022-07-06	0.950	1.018	0.929	1.018	0.997	44,259
2022-07-05	1.010	1.022	0.940	0.959	0.939	91,745
2022-07-04	1.030	1.060	1.012	1.060	1.038	38,188
2022-07-01	0.965	1.028	0.965	1.008	0.987	57,648
2022-06-30	0.975	1.022	0.967	1.002	0.982	55,062
2022-06-29	1.008	1.044	0.985	1.044	1.023	54,131
2022-06-28	1.002	1.070	1.002	1.070	1.048	171,760
2022-06-27	0.965	1.080	0.965	1.080	1.058	87,397
2022-06-24	0.968	0.968	0.940	0.940	0.921	112,442
2022-06-23	1.000	1.020	0.972	1.018	0.997	91,888
2022-06-22	1.040	1.040	0.995	1.002	0.982	74,331
2022-06-21	1.090	1.118	1.068	1.118	1.095	51,862
2022-06-20	1.032	1.084	1.032	1.060	1.038	57,425
2022-06-17	1.026	1.064	1.014	1.054	1.032	54,099
2022-06-16	1.054	1.062	1.026	1.026	1.005	58,115
2022-06-15	1.044	1.074	1.042	1.062	1.040	70,509
2022-06-14	1.026	1.068	1.006	1.068	1.046	162,979
2022-06-13	1.046	1.068	1.020	1.068	1.046	77,451
2022-06-10	1.070	1.102	1.056	1.094	1.072	13,972
2022-06-09	1.092	1.140	1.086	1.140	1.117	81,106
2022-06-08	1.110	1.118	1.088	1.088	1.066	1,048,459
2022-06-07	1.086	1.094	1.080	1.094	1.072	226,042
2022-06-06	1.062	1.114	1.062	1.114	1.091	283,018
2022-06-03	1.070	1.110	1.070	1.110	1.087	79,647
2022-06-02	1.060	1.088	1.056	1.082	1.060	112,074
2022-06-01	1.044	1.060	1.042	1.050	1.029	71,515
2022-05-31	1.056	1.060	1.024	1.052	1.030	76,708
2022-05-30	1.046	1.064	1.042	1.060	1.038	149,183
2022-05-27	1.020	1.048	1.020	1.048	1.027	47,948
2022-05-26	0.995	1.030	0.993	1.030	1.009	61,203
2022-05-25	0.967	0.984	0.951	0.975	0.955	61,027
2022-05-24	0.971	0.971	0.941	0.969	0.949	39,475
2022-05-23	1.008	1.008	0.978	1.008	0.987	118,884
2022-05-20	1.002	1.032	0.990	1.032	1.011	35,234
2022-05-19	0.992	1.024	0.972	1.024	1.003	30,737
2022-05-18	0.979	1.032	0.979	1.002	0.982	54,482
2022-05-17	0.975	0.982	0.950	0.970	0.950	88,117
2022-05-16	0.987	0.990	0.958	0.990	0.970	156,574
2022-05-13	0.976	1.016	0.971	1.016	0.995	59,972
2022-05-12	0.950	0.965	0.940	0.954	0.934	13,480
2022-05-11	0.935	0.967	0.921	0.944	0.925	109,740
2022-05-10	0.941	0.952	0.900	0.935	0.916	110,500
2022-05-09	0.950	0.954	0.934	0.954	0.934	59,689
2022-05-06	0.954	0.962	0.929	0.957	0.937	122,791
2022-05-05	1.030	1.030	0.971	0.998	0.978	171,961
2022-05-04	1.024	1.030	1.004	1.030	1.009	394,725
2022-05-03	1.000	1.030	0.998	1.030	1.009	50,097
2022-05-02	1.070	1.070	1.002	1.018	0.997	121,268
2022-04-29	1.024	1.040	1.000	1.006	0.985	240,210

← NewerPage 19 of 22 · 1,274 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.