Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.417	1.422	1.395	1.422	1.392	77,005
2022-01-31	1.400	1.403	1.369	1.382	1.354	16,824
2022-01-28	1.400	1.400	1.350	1.388	1.359	56,727
2022-01-27	1.408	1.430	1.405	1.412	1.383	76,877
2022-01-26	1.413	1.448	1.410	1.430	1.401	121,352
2022-01-25	1.390	1.424	1.372	1.416	1.387	36,757
2022-01-24	1.448	1.448	1.348	1.361	1.333	496,843
2022-01-21	1.463	1.470	1.420	1.435	1.406	153,044
2022-01-20	1.489	1.530	1.484	1.530	1.498	129,327
2022-01-19	1.488	1.511	1.480	1.500	1.469	138,633
2022-01-18	1.499	1.534	1.499	1.515	1.484	83,597
2022-01-17	1.540	1.540	1.510	1.533	1.502	9,851
2022-01-14	1.544	1.544	1.478	1.478	1.447	112,345
2022-01-13	1.536	1.556	1.517	1.556	1.525	10,687
2022-01-12	1.544	1.550	1.525	1.538	1.507	122,704
2022-01-11	1.566	1.566	1.514	1.554	1.523	89,699
2022-01-10	1.560	1.565	1.514	1.551	1.519	789,031
2022-01-07	1.525	1.535	1.490	1.524	1.492	17,052
2022-01-06	1.530	1.551	1.500	1.525	1.494	97,067
2022-01-05	1.556	1.561	1.510	1.561	1.529	189,991
2022-01-04	1.529	1.564	1.518	1.564	1.532	163,361
2022-01-03	1.555	1.555	1.460	1.505	1.474	105,495
2021-12-30	1.489	1.489	1.426	1.460	1.430	27,416
2021-12-29	1.483	1.515	1.466	1.490	1.459	18,307
2021-12-28	1.464	1.493	1.430	1.460	1.430	20,429
2021-12-27	1.405	1.452	1.405	1.452	1.422	18,458
2021-12-23	1.450	1.480	1.422	1.455	1.425	100,595
2021-12-22	1.366	1.414	1.366	1.405	1.376	60,277
2021-12-21	1.341	1.400	1.332	1.381	1.353	152,998
2021-12-20	1.315	1.327	1.277	1.293	1.266	104,055
2021-12-17	1.331	1.430	1.331	1.417	1.388	21,192
2021-12-16	1.370	1.390	1.335	1.355	1.327	29,811
2021-12-15	1.404	1.404	1.340	1.364	1.336	60,341
2021-12-14	1.391	1.418	1.385	1.390	1.362	16,582
2021-12-13	1.440	1.452	1.395	1.395	1.367	66,444
2021-12-10	1.463	1.478	1.442	1.478	1.448	65,272
2021-12-09	1.464	1.473	1.437	1.468	1.438	90,258
2021-12-08	1.553	1.553	1.468	1.530	1.498	141,975
2021-12-07	1.554	1.586	1.538	1.563	1.531	221,070
2021-12-06	1.500	1.553	1.471	1.535	1.504	80,424
2021-12-03	1.510	1.513	1.468	1.477	1.447	60,630
2021-12-02	1.506	1.506	1.479	1.492	1.462	29,679
2021-12-01	1.489	1.511	1.463	1.504	1.473	128,677
2021-11-30	1.445	1.488	1.408	1.471	1.441	135,687
2021-11-29	1.463	1.494	1.450	1.470	1.440	176,806
2021-11-26	1.446	1.520	1.395	1.469	1.439	1,102,889
2021-11-25	1.645	1.645	1.620	1.630	1.596	22,309
2021-11-24	1.629	1.649	1.579	1.645	1.612	98,045
2021-11-23	1.620	1.656	1.620	1.629	1.596	73,537
2021-11-22	1.690	1.698	1.615	1.644	1.611	58,644
2021-11-19	1.679	1.679	1.590	1.635	1.602	229,629
2021-11-18	1.679	1.691	1.676	1.676	1.642	42,357
2021-11-17	1.710	1.710	1.682	1.688	1.653	65,558
2021-11-16	1.722	1.728	1.697	1.710	1.675	74,508
2021-11-15	1.695	1.725	1.669	1.720	1.685	114,120
2021-11-12	1.722	1.722	1.677	1.714	1.679	98,293
2021-11-11	1.734	1.742	1.682	1.741	1.705	75,353
2021-11-10	1.740	1.744	1.706	1.725	1.690	136,558
2021-11-09	1.701	1.770	1.701	1.730	1.695	283,091
2021-11-08	1.670	1.690	1.646	1.655	1.621	214,622

← NewerPage 21 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.