Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.012	1.030	0.990	1.024	1.003	146,287
2022-04-27	1.010	1.042	0.997	1.042	1.021	307,754
2022-04-26	1.050	1.068	1.004	1.068	1.046	191,437
2022-04-25	1.072	1.100	1.050	1.054	1.032	611,168
2022-04-22	1.150	1.154	1.118	1.118	1.095	70,801
2022-04-21	1.146	1.200	1.142	1.200	1.175	94,958
2022-04-20	1.170	1.172	1.150	1.172	1.148	54,637
2022-04-19	1.150	1.220	1.140	1.220	1.195	71,323
2022-04-14	1.106	1.188	1.098	1.170	1.146	775,365
2022-04-13	1.098	1.106	1.076	1.106	1.083	71,227
2022-04-12	1.120	1.120	1.064	1.108	1.085	214,028
2022-04-11	1.140	1.170	1.126	1.170	1.146	34,731
2022-04-08	1.158	1.168	1.150	1.152	1.128	110,332
2022-04-07	1.170	1.190	1.156	1.190	1.166	135,716
2022-04-06	1.190	1.228	1.162	1.228	1.203	32,705
2022-04-05	1.206	1.252	1.182	1.252	1.226	135,542
2022-04-04	1.220	1.262	1.186	1.262	1.236	49,066
2022-04-01	1.200	1.218	1.190	1.218	1.193	79,556
2022-03-31	1.245	1.260	1.208	1.260	1.234	57,517
2022-03-30	1.214	1.236	1.168	1.168	1.144	110,198
2022-03-29	1.212	1.251	1.180	1.251	1.226	422,644
2022-03-28	1.210	1.249	1.175	1.224	1.199	526,161
2022-03-25	1.111	1.334	1.110	1.320	1.293	320,898
2022-03-24	1.138	1.138	1.109	1.110	1.087	21,570
2022-03-23	1.166	1.166	1.130	1.130	1.107	258,030
2022-03-22	1.139	1.173	1.127	1.173	1.149	65,573
2022-03-21	1.133	1.144	1.117	1.144	1.120	63,893
2022-03-18	1.138	1.138	1.099	1.126	1.103	236,451
2022-03-17	1.153	1.153	1.096	1.136	1.113	88,079
2022-03-16	1.141	1.171	1.125	1.125	1.102	182,070
2022-03-15	1.119	1.140	1.084	1.121	1.098	131,531
2022-03-14	1.153	1.176	1.126	1.126	1.103	48,820
2022-03-11	1.158	1.158	1.108	1.133	1.110	205,467
2022-03-10	1.150	1.170	1.080	1.170	1.146	210,056
2022-03-09	1.144	1.190	1.133	1.186	1.162	243,628
2022-03-08	1.063	1.150	1.063	1.117	1.094	172,782
2022-03-07	1.041	1.125	1.027	1.086	1.064	561,620
2022-03-04	1.122	1.133	1.060	1.133	1.110	135,521
2022-03-03	1.191	1.216	1.172	1.215	1.190	45,358
2022-03-02	1.107	1.226	1.060	1.226	1.201	902,094
2022-03-01	1.250	1.275	1.127	1.147	1.123	1,373,580
2022-02-28	1.272	1.275	1.201	1.240	1.215	355,264
2022-02-25	1.287	1.304	1.248	1.265	1.239	712,787
2022-02-24	1.390	1.390	1.162	1.305	1.278	1,394,692
2022-02-23	1.430	1.464	1.407	1.407	1.378	185,601
2022-02-22	1.340	1.437	1.340	1.437	1.408	379,803
2022-02-21	1.432	1.434	1.366	1.366	1.338	93,168
2022-02-18	1.418	1.443	1.403	1.410	1.381	13,580
2022-02-17	1.440	1.459	1.420	1.429	1.400	54,072
2022-02-16	1.444	1.460	1.430	1.450	1.420	85,071
2022-02-15	1.400	1.435	1.400	1.433	1.403	127,070
2022-02-14	1.398	1.442	1.369	1.442	1.412	127,519
2022-02-11	1.437	1.462	1.430	1.435	1.406	36,669
2022-02-10	1.445	1.481	1.435	1.460	1.430	87,460
2022-02-09	1.430	1.449	1.411	1.426	1.397	48,909
2022-02-08	1.380	1.404	1.380	1.385	1.357	86,958
2022-02-07	1.358	1.378	1.349	1.363	1.335	113,656
2022-02-04	1.420	1.420	1.334	1.394	1.365	248,655
2022-02-03	1.427	1.427	1.396	1.405	1.376	40,026
2022-02-02	1.415	1.430	1.389	1.411	1.382	171,463

← NewerPage 20 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.