Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	12.900	12.940	12.700	12.740	12.635	211,814
2025-08-12	12.720	12.820	12.640	12.800	12.695	132,786
2025-08-11	12.420	12.660	12.340	12.660	12.556	147,255
2025-08-08	12.500	12.640	12.420	12.500	12.397	216,784
2025-08-07	12.500	12.740	12.400	12.740	12.635	239,925
2025-08-06	12.620	12.680	12.520	12.620	12.464	232,436
2025-08-05	12.800	12.800	12.400	12.400	12.247	354,816
2025-08-04	12.380	12.680	12.340	12.640	12.484	280,723
2025-08-01	12.500	12.540	12.000	12.340	12.187	342,684
2025-07-31	12.500	12.920	12.300	12.360	12.207	790,835
2025-07-30	11.740	11.800	11.560	11.620	11.476	553,474
2025-07-29	11.580	11.820	11.580	11.780	11.634	205,237
2025-07-28	11.360	11.580	11.280	11.500	11.358	283,275
2025-07-25	11.480	11.520	11.360	11.440	11.299	216,139
2025-07-24	11.660	11.800	11.420	11.420	11.279	543,263
2025-07-23	11.520	11.600	11.400	11.600	11.457	239,622
2025-07-22	11.720	11.720	11.360	11.520	11.378	332,179
2025-07-21	11.820	11.860	11.640	11.740	11.595	186,091
2025-07-18	11.740	11.840	11.700	11.740	11.595	341,921
2025-07-17	11.620	11.880	11.580	11.880	11.733	282,834
2025-07-16	11.580	11.700	11.560	11.600	11.457	156,769
2025-07-15	11.620	11.660	11.520	11.560	11.417	224,366
2025-07-14	11.500	11.700	11.480	11.700	11.555	161,960
2025-07-11	11.540	11.620	11.460	11.560	11.417	189,720
2025-07-10	11.600	11.620	11.460	11.560	11.417	168,425
2025-07-09	11.500	11.620	11.460	11.600	11.457	216,829
2025-07-08	11.420	11.500	11.300	11.320	11.180	264,085
2025-07-07	11.320	11.540	11.320	11.480	11.338	171,706
2025-07-04	11.240	11.360	11.220	11.360	11.219	115,072
2025-07-03	11.080	11.260	10.900	11.260	11.121	132,410
2025-07-02	11.160	11.240	10.880	11.080	10.943	282,792
2025-07-01	11.560	11.560	11.040	11.140	11.002	236,860
2025-06-30	11.420	11.700	11.420	11.460	11.318	419,304
2025-06-27	11.060	11.240	10.960	11.240	11.101	170,898
2025-06-26	10.840	11.060	10.840	11.060	10.923	217,711
2025-06-25	10.840	10.960	10.840	10.860	10.726	219,317
2025-06-24	10.580	10.780	10.480	10.660	10.528	191,024
2025-06-23	10.400	10.500	10.300	10.460	10.331	167,346
2025-06-20	10.520	10.600	10.460	10.500	10.370	77,079
2025-06-19	10.500	10.520	10.400	10.400	10.271	116,878
2025-06-18	10.560	10.680	10.500	10.500	10.370	167,196
2025-06-17	10.420	10.580	10.340	10.520	10.390	152,605
2025-06-16	10.460	10.500	10.380	10.480	10.350	295,743
2025-06-13	10.360	10.460	10.320	10.340	10.212	172,677
2025-06-12	10.620	10.620	10.280	10.520	10.390	402,546
2025-06-11	10.540	10.720	10.520	10.660	10.528	548,843
2025-06-10	10.620	10.880	10.560	10.580	10.449	659,649
2025-06-09	10.500	10.680	10.420	10.640	10.508	176,198
2025-06-06	10.520	10.900	10.380	10.660	10.528	265,422
2025-06-05	10.640	10.700	10.480	10.520	10.390	285,087
2025-06-04	10.780	10.820	10.640	10.640	10.508	464,841
2025-06-03	10.440	10.740	10.380	10.720	10.587	505,020
2025-06-02	10.500	10.560	10.220	10.560	10.429	308,705
2025-05-30	10.320	10.420	10.240	10.360	10.232	185,873
2025-05-29	10.400	10.400	10.160	10.200	10.074	317,655
2025-05-28	10.300	10.480	10.280	10.300	10.173	624,523
2025-05-27	10.230	10.330	10.100	10.275	10.148	352,298
2025-05-26	10.395	10.450	10.325	10.340	10.212	187,033
2025-05-23	10.140	10.235	9.790	9.986	9.862	433,178
2025-05-22	9.872	10.010	9.794	9.956	9.833	274,649

← NewerPage 6 of 22 · 1,274 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.