Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1.592 | 1.694 | 1.556 | 1.674 | 1.640 | 231,946 |
| 2021-11-04 | 1.588 | 1.619 | 1.570 | 1.570 | 1.538 | 78,081 |
| 2021-11-03 | 1.575 | 1.582 | 1.554 | 1.575 | 1.543 | 47,930 |
| 2021-11-02 | 1.588 | 1.588 | 1.564 | 1.586 | 1.554 | 47,680 |
| 2021-11-01 | 1.577 | 1.600 | 1.570 | 1.596 | 1.563 | 41,306 |
| 2021-10-29 | 1.593 | 1.593 | 1.551 | 1.591 | 1.558 | 13,728 |
| 2021-10-28 | 1.608 | 1.619 | 1.564 | 1.570 | 1.538 | 78,100 |
| 2021-10-27 | 1.610 | 1.610 | 1.550 | 1.550 | 1.518 | 34,837 |
| 2021-10-26 | 1.574 | 1.637 | 1.574 | 1.637 | 1.604 | 110,360 |
| 2021-10-25 | 1.600 | 1.605 | 1.565 | 1.583 | 1.550 | 100,193 |
| 2021-10-22 | 1.660 | 1.660 | 1.605 | 1.612 | 1.579 | 42,320 |
| 2021-10-21 | 1.655 | 1.662 | 1.623 | 1.648 | 1.614 | 167,118 |
| 2021-10-20 | 1.626 | 1.656 | 1.599 | 1.607 | 1.574 | 46,421 |
| 2021-10-19 | 1.680 | 1.708 | 1.647 | 1.674 | 1.639 | 67,771 |
| 2021-10-18 | 1.690 | 1.726 | 1.652 | 1.720 | 1.685 | 107,430 |
| 2021-10-15 | 1.713 | 1.736 | 1.691 | 1.725 | 1.690 | 34,996 |
| 2021-10-14 | 1.685 | 1.712 | 1.683 | 1.707 | 1.672 | 47,479 |
← NewerPage 22 of 22 · 1,277 trading days
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.