Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	12.860	12.940	12.680	12.700	12.595	212,252
2025-10-16	12.820	13.240	12.820	13.040	12.933	291,662
2025-10-15	12.980	13.060	12.840	12.900	12.794	169,513
2025-10-14	12.880	13.060	12.580	12.920	12.814	462,696
2025-10-13	13.160	13.260	13.000	13.080	12.972	220,994
2025-10-10	13.420	13.420	13.040	13.180	13.071	267,460
2025-10-09	13.280	13.600	13.180	13.580	13.468	100,860
2025-10-08	13.560	13.600	13.420	13.440	13.329	142,199
2025-10-07	13.340	13.540	13.340	13.420	13.310	113,626
2025-10-06	13.560	13.720	13.480	13.540	13.429	240,643
2025-10-03	13.640	13.780	13.580	13.580	13.468	221,795
2025-10-02	13.780	13.800	13.560	13.780	13.667	264,861
2025-10-01	13.820	14.100	13.540	13.820	13.706	418,546
2025-09-30	13.620	13.880	13.560	13.820	13.706	290,050
2025-09-29	13.880	13.920	13.580	13.620	13.508	457,440
2025-09-26	13.660	13.860	13.600	13.820	13.706	195,451
2025-09-25	13.620	13.700	13.380	13.580	13.468	367,428
2025-09-24	13.620	13.700	13.480	13.680	13.567	383,922
2025-09-23	13.340	13.600	13.320	13.600	13.488	260,395
2025-09-22	13.440	13.500	13.280	13.480	13.369	1,215,139
2025-09-19	13.340	13.400	13.180	13.380	13.270	183,746
2025-09-18	13.240	13.280	13.100	13.180	13.071	171,729
2025-09-17	13.180	13.280	13.040	13.080	12.972	189,244
2025-09-16	13.480	13.480	13.140	13.200	13.091	350,477
2025-09-15	13.420	13.520	13.280	13.520	13.409	242,136
2025-09-12	13.100	13.320	13.100	13.180	13.071	209,961
2025-09-11	12.840	13.100	12.840	13.100	12.992	142,095
2025-09-10	12.800	12.900	12.660	12.860	12.754	156,555
2025-09-09	12.540	12.660	12.500	12.660	12.556	77,445
2025-09-08	12.660	12.740	12.580	12.700	12.595	138,553
2025-09-05	12.460	12.700	12.440	12.480	12.377	224,461
2025-09-04	12.520	12.540	12.420	12.440	12.338	94,740
2025-09-03	12.440	12.600	12.360	12.580	12.476	207,604
2025-09-02	12.820	12.820	12.400	12.420	12.318	265,192
2025-09-01	12.640	12.900	12.600	12.860	12.754	254,209
2025-08-29	12.460	12.620	12.440	12.480	12.377	162,289
2025-08-28	12.300	12.500	12.220	12.480	12.377	101,734
2025-08-27	12.420	12.440	12.300	12.420	12.318	192,326
2025-08-26	12.300	12.560	12.200	12.380	12.278	188,988
2025-08-25	12.200	12.240	12.160	12.180	12.080	55,402
2025-08-22	12.140	12.220	12.100	12.180	12.080	103,296
2025-08-21	12.100	12.180	12.020	12.140	12.040	143,090
2025-08-20	12.200	12.300	11.980	11.980	11.881	403,752
2025-08-19	12.700	12.720	12.340	12.380	12.278	248,205
2025-08-18	12.600	12.680	12.560	12.680	12.576	204,886
2025-08-15	13.000	13.000	12.580	12.700	12.595	404,032
2025-08-14	12.860	13.100	12.860	13.000	12.893	314,229
2025-08-13	12.900	12.940	12.700	12.740	12.635	211,814

← NewerPage 5 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.