Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.854	13.980	12.854	13.772	13.719	514,529
2026-04-29	13.160	13.162	12.800	12.800	12.751	101,941
2026-04-28	13.098	13.180	12.854	13.052	13.002	114,218
2026-04-27	13.184	13.370	13.110	13.186	13.135	139,051
2026-04-24	13.238	13.468	13.100	13.124	13.074	163,275
2026-04-23	13.228	13.514	12.940	13.436	13.384	553,021
2026-04-22	13.856	13.858	13.236	13.266	13.157	485,458
2026-04-21	14.708	14.708	13.700	13.766	13.653	415,534
2026-04-20	14.754	14.788	14.538	14.542	14.422	191,478
2026-04-17	14.318	15.290	14.250	15.070	14.946	301,344
2026-04-16	14.896	14.920	14.234	14.400	14.281	156,807
2026-04-15	15.046	15.104	14.800	14.810	14.688	93,502
2026-04-14	14.692	15.218	14.684	15.082	14.958	152,570
2026-04-13	14.306	14.710	14.260	14.446	14.327	53,831
2026-04-10	14.668	14.830	14.478	14.544	14.424	230,693
2026-04-09	14.622	14.780	14.578	14.578	14.458	166,567
2026-04-08	14.498	14.720	14.394	14.720	14.599	654,238
2026-04-07	13.692	13.698	13.100	13.240	13.131	265,992
2026-04-02	13.480	13.900	13.460	13.700	13.587	114,414
2026-04-01	14.100	14.160	13.700	13.920	13.805	353,743
2026-03-31	12.640	13.100	12.580	12.980	12.873	196,212
2026-03-30	12.720	12.960	12.620	12.820	12.714	331,577
2026-03-27	13.380	13.400	12.820	12.880	12.774	435,945
2026-03-26	13.680	13.680	13.240	13.240	13.131	130,569
2026-03-25	13.940	14.020	13.700	13.700	13.587	135,319
2026-03-24	13.660	13.700	13.340	13.420	13.310	190,360
2026-03-23	12.960	14.280	12.720	13.960	13.845	1,632,644
2026-03-20	14.140	14.180	13.380	13.440	13.329	372,336
2026-03-19	14.260	14.320	13.740	13.920	13.805	174,258
2026-03-18	14.700	15.020	14.540	14.580	14.460	96,270
2026-03-17	14.280	14.660	14.240	14.580	14.460	82,075
2026-03-16	14.300	14.500	14.140	14.400	14.281	88,705
2026-03-13	14.760	14.860	14.180	14.240	14.123	162,789
2026-03-12	15.280	15.500	14.700	14.860	14.738	226,859
2026-03-11	15.180	15.240	14.800	15.060	14.936	193,021
2026-03-10	15.040	15.300	15.020	15.160	15.035	270,524
2026-03-09	13.960	14.500	13.600	14.440	14.321	248,530
2026-03-06	15.080	15.320	14.680	14.860	14.738	246,321
2026-03-05	15.880	16.000	14.980	15.000	14.876	159,810
2026-03-04	15.060	15.780	15.060	15.780	15.650	190,847
2026-03-03	15.720	15.720	14.680	14.980	14.857	349,807
2026-03-02	15.200	15.620	14.900	15.540	15.412	313,731
2026-02-27	15.680	15.900	15.560	15.800	15.670	218,833
2026-02-26	16.120	16.320	15.800	16.040	15.908	363,944
2026-02-25	15.440	15.500	15.180	15.360	15.234	271,924
2026-02-24	15.400	15.460	15.180	15.320	15.194	422,383
2026-02-23	15.460	15.460	15.220	15.400	15.273	113,828
2026-02-20	15.380	15.620	15.320	15.560	15.432	101,852
2026-02-19	15.200	15.300	15.100	15.300	15.174	73,337
2026-02-18	15.080	15.420	15.080	15.380	15.253	165,117
2026-02-17	14.980	15.120	14.700	15.120	14.996	116,316
2026-02-16	14.840	15.140	14.840	15.120	14.996	75,116
2026-02-13	14.440	14.880	14.440	14.780	14.658	146,729
2026-02-12	14.660	14.760	14.200	14.400	14.281	213,091
2026-02-11	14.480	14.720	14.400	14.520	14.400	226,134
2026-02-10	14.780	14.780	14.440	14.480	14.361	158,665
2026-02-09	14.460	14.760	14.440	14.740	14.619	78,931
2026-02-06	13.940	14.320	13.920	14.220	14.103	96,204
2026-02-05	14.240	14.440	13.940	14.060	13.944	120,054
2026-02-04	14.500	14.840	14.280	14.360	14.242	124,514

← NewerPage 3 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.