Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 13.080 | 13.260 | 13.000 | 13.260 | 13.151 | 88,227 |
| 2025-11-04 | 13.100 | 13.240 | 13.020 | 13.180 | 13.071 | 133,453 |
| 2025-11-03 | 13.500 | 13.500 | 13.360 | 13.360 | 13.250 | 182,589 |
| 2025-10-31 | 13.320 | 13.400 | 13.240 | 13.320 | 13.210 | 127,869 |
| 2025-10-30 | 13.220 | 13.520 | 13.180 | 13.400 | 13.290 | 125,843 |
| 2025-10-29 | 13.000 | 13.280 | 12.880 | 13.180 | 13.071 | 120,851 |
| 2025-10-28 | 12.800 | 13.260 | 12.800 | 13.240 | 13.131 | 201,024 |
| 2025-10-27 | 13.000 | 13.160 | 12.900 | 12.920 | 12.814 | 92,739 |
| 2025-10-24 | 12.880 | 12.940 | 12.620 | 12.880 | 12.774 | 214,966 |
| 2025-10-23 | 12.880 | 13.000 | 12.820 | 12.840 | 12.734 | 100,267 |
| 2025-10-22 | 13.200 | 13.260 | 12.820 | 12.900 | 12.794 | 191,239 |
| 2025-10-21 | 13.140 | 13.220 | 13.020 | 13.180 | 13.071 | 129,679 |
| 2025-10-20 | 13.000 | 13.160 | 13.000 | 13.100 | 12.992 | 181,477 |
← NewerPage 5 of 5 · 253 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.