Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.620	14.820	14.500	14.580	14.460	288,671
2026-02-02	13.920	14.420	13.920	14.380	14.262	161,171
2026-01-30	14.060	14.260	14.020	14.080	13.964	175,014
2026-01-29	14.200	14.320	13.880	13.960	13.845	260,148
2026-01-28	14.500	14.500	14.100	14.140	14.024	80,738
2026-01-27	14.520	14.560	14.420	14.480	14.361	89,389
2026-01-26	14.560	14.560	14.340	14.520	14.400	125,277
2026-01-23	14.660	14.680	14.540	14.680	14.559	117,057
2026-01-22	14.540	14.880	14.400	14.500	14.381	254,117
2026-01-21	14.820	14.860	14.480	14.640	14.519	198,426
2026-01-20	14.560	14.860	14.340	14.800	14.678	566,194
2026-01-19	14.840	15.000	14.740	14.780	14.658	240,430
2026-01-16	14.960	15.060	14.840	14.940	14.817	159,544
2026-01-15	14.900	14.940	14.720	14.900	14.777	113,316
2026-01-14	15.200	15.220	14.780	14.920	14.797	193,480
2026-01-13	15.040	15.200	14.980	15.200	15.075	134,800
2026-01-12	15.060	15.140	14.920	14.980	14.857	184,167
2026-01-09	15.020	15.060	14.760	15.020	14.896	143,915
2026-01-08	14.820	14.900	14.620	14.720	14.599	206,608
2026-01-07	14.600	14.800	14.460	14.800	14.678	328,130
2026-01-06	14.440	14.740	14.360	14.460	14.341	187,144
2026-01-05	13.980	14.400	13.960	14.340	14.222	239,574
2026-01-02	13.300	13.860	13.300	13.800	13.686	542,809
2025-12-30	13.080	13.200	13.080	13.180	13.071	78,772
2025-12-29	13.180	13.180	13.020	13.100	12.992	159,403
2025-12-23	13.300	13.360	13.180	13.320	13.210	114,520
2025-12-22	13.340	13.400	13.080	13.260	13.151	254,611
2025-12-19	13.160	13.480	13.160	13.460	13.349	306,601
2025-12-18	12.680	13.140	12.640	13.100	12.992	149,238
2025-12-17	12.660	12.900	12.600	12.620	12.516	161,571
2025-12-16	12.600	12.640	12.440	12.540	12.437	123,671
2025-12-15	12.580	12.900	12.580	12.900	12.794	68,786
2025-12-12	12.800	12.840	12.540	12.540	12.437	101,256
2025-12-11	12.580	12.740	12.540	12.540	12.437	112,076
2025-12-10	12.760	12.860	12.660	12.760	12.655	102,812
2025-12-09	12.760	12.980	12.740	12.840	12.734	201,180
2025-12-08	12.560	12.780	12.540	12.760	12.655	102,828
2025-12-05	12.700	12.820	12.380	12.460	12.357	151,626
2025-12-04	12.300	12.580	12.200	12.540	12.437	268,466
2025-12-03	11.980	12.300	11.940	12.220	12.119	163,592
2025-12-02	11.900	12.060	11.800	11.980	11.881	160,105
2025-12-01	12.020	12.120	11.820	11.820	11.723	166,910
2025-11-28	12.320	12.340	12.160	12.240	12.139	119,371
2025-11-27	12.160	12.160	12.040	12.140	12.040	93,824
2025-11-26	11.980	12.220	11.920	12.100	12.000	143,608
2025-11-25	11.720	11.920	11.660	11.900	11.802	306,469
2025-11-24	11.760	11.820	11.600	11.740	11.643	286,140
2025-11-21	12.000	12.040	11.600	11.800	11.703	552,353
2025-11-20	12.300	12.560	12.300	12.320	12.219	238,355
2025-11-19	12.160	12.300	11.960	12.120	12.020	348,064
2025-11-18	12.280	12.440	12.080	12.180	12.080	245,917
2025-11-17	12.580	12.680	12.480	12.540	12.437	137,838
2025-11-14	12.500	12.780	12.200	12.580	12.476	441,640
2025-11-13	13.060	13.280	12.800	12.900	12.794	145,204
2025-11-12	13.180	13.300	12.940	13.080	12.972	94,835
2025-11-11	13.340	13.380	12.980	13.260	13.151	146,228
2025-11-10	13.180	13.420	13.100	13.340	13.230	249,627
2025-11-07	12.900	13.020	12.760	13.000	12.893	263,993
2025-11-06	13.180	13.180	12.900	12.900	12.794	200,179
2025-11-05	13.080	13.260	13.000	13.260	13.151	88,227

← NewerPage 4 of 5 · 252 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.