Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.920	16.506	15.920	16.470	16.407	110,160
2026-07-23	16.414	16.414	16.028	16.062	16.000	174,997
2026-07-22	16.348	16.506	16.216	16.434	16.371	86,873
2026-07-21	16.180	16.324	15.952	16.214	16.152	72,483
2026-07-20	15.990	16.202	15.860	16.034	15.972	109,031
2026-07-17	16.050	16.140	15.748	16.140	16.078	147,707
2026-07-16	16.460	16.464	16.022	16.298	16.235	144,259
2026-07-15	16.410	16.580	16.320	16.432	16.369	76,278
2026-07-14	16.420	16.562	16.200	16.486	16.423	83,922
2026-07-13	16.812	16.834	16.440	16.602	16.538	148,681
2026-07-10	16.920	16.932	16.644	16.836	16.771	108,872
2026-07-09	16.860	16.906	16.640	16.860	16.795	72,306
2026-07-08	16.690	16.828	16.248	16.344	16.281	255,852
2026-07-07	17.450	17.466	16.862	16.950	16.885	205,055
2026-07-06	17.582	17.650	17.350	17.576	17.508	249,199
2026-07-03	17.440	17.510	17.294	17.474	17.407	45,725
2026-07-02	17.020	17.520	16.882	17.274	17.208	205,575
2026-07-01	16.930	17.210	16.790	17.044	16.979	148,154
2026-06-30	16.660	16.998	16.512	16.834	16.769	63,260
2026-06-29	16.486	16.516	16.280	16.516	16.453	110,375
2026-06-26	16.640	16.660	16.160	16.402	16.339	63,691
2026-06-25	16.508	16.848	16.480	16.630	16.566	114,281
2026-06-24	16.124	16.470	16.084	16.410	16.347	197,588
2026-06-23	16.200	16.422	16.040	16.296	16.233	75,044
2026-06-22	16.240	16.496	16.080	16.390	16.327	95,911
2026-06-19	16.390	16.440	16.200	16.280	16.217	138,534
2026-06-18	16.040	16.350	16.032	16.216	16.154	262,942
2026-06-17	16.320	16.468	15.984	16.058	15.996	187,084
2026-06-16	16.016	16.286	15.982	16.100	16.038	232,614
2026-06-15	15.850	16.028	15.606	15.648	15.588	669,971
2026-06-12	15.052	15.334	14.900	15.086	15.028	415,597
2026-06-11	14.530	14.600	14.300	14.474	14.418	190,404
2026-06-10	14.310	14.514	14.128	14.222	14.167	218,678
2026-06-09	14.620	14.782	14.200	14.200	14.145	109,023
2026-06-08	14.080	14.640	14.046	14.366	14.311	159,073
2026-06-05	14.650	14.770	14.520	14.608	14.552	65,794
2026-06-04	14.500	14.682	14.440	14.576	14.520	73,514
2026-06-03	14.650	14.730	14.470	14.622	14.566	136,933
2026-06-02	14.890	14.980	14.678	14.678	14.622	96,257
2026-06-01	15.290	15.360	14.520	14.520	14.464	244,317
2026-05-29	15.278	15.548	15.278	15.304	15.245	353,006
2026-05-28	14.782	15.302	14.782	15.156	15.098	357,833
2026-05-27	14.662	15.050	14.620	14.926	14.869	366,640
2026-05-26	14.720	14.920	14.520	14.540	14.484	280,384
2026-05-25	14.446	14.690	14.446	14.560	14.504	44,396
2026-05-22	14.120	14.492	14.100	14.460	14.404	215,858
2026-05-21	14.168	14.228	13.890	14.060	14.006	264,331
2026-05-20	13.566	14.240	13.522	14.174	14.120	183,328
2026-05-19	13.356	13.734	13.356	13.498	13.446	171,795
2026-05-18	12.958	13.632	12.920	13.264	13.213	411,311
2026-05-15	13.528	13.680	13.186	13.186	13.135	251,922
2026-05-14	13.910	14.128	13.710	13.876	13.823	171,131
2026-05-13	14.034	14.080	13.714	13.900	13.847	211,460
2026-05-12	13.860	13.952	13.694	13.722	13.669	158,834
2026-05-11	14.230	14.250	13.806	14.196	14.141	324,836
2026-05-08	14.378	14.576	14.116	14.116	14.062	146,035
2026-05-07	14.820	15.250	14.680	14.700	14.644	169,184
2026-05-06	14.154	15.400	14.154	14.878	14.821	974,828
2026-05-05	13.826	14.020	13.636	13.912	13.859	197,143
2026-05-04	14.460	14.460	13.680	13.782	13.729	116,564

← NewerPage 2 of 3 · 129 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.