Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 9.886 | 9.926 | 9.812 | 9.926 | 9.803 | 151,243 |
| 2025-05-20 | 9.806 | 9.848 | 9.734 | 9.792 | 9.671 | 177,261 |
| 2025-05-19 | 9.672 | 9.740 | 9.600 | 9.740 | 9.620 | 132,760 |
| 2025-05-16 | 9.688 | 9.788 | 9.624 | 9.720 | 9.600 | 270,086 |
| 2025-05-15 | 9.518 | 9.694 | 9.516 | 9.690 | 9.570 | 195,643 |
| 2025-05-14 | 9.640 | 9.648 | 9.300 | 9.450 | 9.333 | 149,008 |
| 2025-05-13 | 9.418 | 9.540 | 9.368 | 9.540 | 9.422 | 142,715 |
| 2025-05-12 | 9.390 | 9.404 | 9.090 | 9.386 | 9.270 | 253,727 |
| 2025-05-09 | 9.470 | 9.486 | 9.350 | 9.402 | 9.286 | 228,778 |
| 2025-05-08 | 9.282 | 9.550 | 9.256 | 9.550 | 9.432 | 381,586 |
| 2025-05-07 | 9.198 | 9.238 | 9.106 | 9.174 | 9.061 | 215,279 |
| 2025-05-06 | 9.284 | 9.326 | 9.166 | 9.318 | 9.203 | 290,495 |
| 2025-05-05 | 9.358 | 9.538 | 9.144 | 9.350 | 9.234 | 219,302 |
| 2025-05-02 | 9.140 | 9.270 | 9.064 | 9.270 | 9.155 | 218,002 |
| 2025-04-30 | 9.024 | 9.024 | 8.748 | 8.874 | 8.764 | 307,003 |
| 2025-04-29 | 9.080 | 9.084 | 8.930 | 8.962 | 8.851 | 118,162 |
| 2025-04-28 | 8.980 | 9.080 | 8.912 | 8.964 | 8.853 | 370,227 |
| 2025-04-25 | 8.788 | 8.980 | 8.762 | 8.942 | 8.831 | 348,585 |
| 2025-04-24 | 8.548 | 8.722 | 8.428 | 8.680 | 8.573 | 258,724 |
| 2025-04-23 | 8.558 | 8.638 | 8.484 | 8.568 | 8.462 | 345,219 |
| 2025-04-22 | 8.354 | 8.444 | 8.260 | 8.402 | 8.298 | 193,039 |
| 2025-04-17 | 8.484 | 8.484 | 8.268 | 8.448 | 8.344 | 143,468 |
| 2025-04-16 | 8.526 | 8.580 | 8.410 | 8.520 | 8.345 | 313,079 |
| 2025-04-15 | 8.460 | 8.660 | 8.406 | 8.634 | 8.457 | 357,021 |
| 2025-04-14 | 8.184 | 8.392 | 8.096 | 8.302 | 8.132 | 275,473 |
| 2025-04-11 | 8.084 | 8.094 | 7.800 | 7.990 | 7.826 | 264,640 |
| 2025-04-10 | 9.116 | 9.116 | 8.072 | 8.072 | 7.907 | 513,866 |
| 2025-04-09 | 7.810 | 7.920 | 7.520 | 7.698 | 7.540 | 311,599 |
| 2025-04-08 | 7.678 | 8.090 | 7.660 | 7.998 | 7.834 | 861,678 |
| 2025-04-07 | 6.722 | 8.044 | 6.540 | 7.478 | 7.325 | 2,281,137 |
| 2025-04-04 | 8.850 | 8.850 | 7.744 | 7.856 | 7.695 | 1,320,934 |
| 2025-04-03 | 8.880 | 8.984 | 8.806 | 8.934 | 8.751 | 451,674 |
| 2025-04-02 | 9.386 | 9.386 | 9.058 | 9.108 | 8.921 | 336,761 |
| 2025-04-01 | 9.182 | 9.472 | 9.124 | 9.416 | 9.223 | 345,940 |
| 2025-03-31 | 9.110 | 9.208 | 8.910 | 9.072 | 8.886 | 429,820 |
| 2025-03-28 | 9.628 | 9.628 | 9.316 | 9.368 | 9.176 | 386,553 |
| 2025-03-27 | 9.634 | 9.696 | 9.516 | 9.696 | 9.497 | 312,029 |
| 2025-03-26 | 9.810 | 9.872 | 9.626 | 9.716 | 9.517 | 806,380 |
| 2025-03-25 | 9.590 | 9.764 | 9.562 | 9.706 | 9.507 | 596,919 |
| 2025-03-24 | 9.772 | 9.804 | 9.564 | 9.640 | 9.442 | 290,441 |
| 2025-03-21 | 9.670 | 9.742 | 9.602 | 9.724 | 9.525 | 399,643 |
| 2025-03-20 | 9.840 | 9.880 | 9.512 | 9.660 | 9.462 | 617,471 |
| 2025-03-19 | 9.780 | 9.880 | 9.706 | 9.862 | 9.660 | 1,261,040 |
| 2025-03-18 | 9.648 | 9.816 | 9.600 | 9.788 | 9.587 | 621,901 |
| 2025-03-17 | 9.582 | 9.758 | 9.550 | 9.680 | 9.482 | 455,273 |
| 2025-03-14 | 9.392 | 9.632 | 9.384 | 9.598 | 9.401 | 243,032 |
| 2025-03-13 | 9.458 | 9.462 | 9.276 | 9.328 | 9.137 | 288,273 |
| 2025-03-12 | 9.062 | 9.420 | 9.038 | 9.420 | 9.227 | 436,739 |
| 2025-03-11 | 8.742 | 9.026 | 8.626 | 9.026 | 8.841 | 919,072 |
| 2025-03-10 | 9.730 | 9.740 | 8.888 | 8.910 | 8.727 | 837,794 |
| 2025-03-07 | 9.762 | 9.810 | 9.662 | 9.720 | 9.521 | 262,469 |
| 2025-03-06 | 9.818 | 9.848 | 9.598 | 9.714 | 9.515 | 406,400 |
| 2025-03-05 | 9.766 | 9.952 | 9.660 | 9.788 | 9.587 | 445,486 |
| 2025-03-04 | 9.664 | 9.792 | 9.530 | 9.596 | 9.399 | 710,520 |
| 2025-03-03 | 9.498 | 9.838 | 9.400 | 9.540 | 9.344 | 1,651,325 |
| 2025-02-28 | 9.084 | 9.230 | 9.012 | 9.166 | 8.978 | 616,223 |
| 2025-02-27 | 8.750 | 9.272 | 8.718 | 8.900 | 8.718 | 1,532,125 |
| 2025-02-26 | 7.602 | 7.742 | 7.586 | 7.740 | 7.581 | 250,764 |
| 2025-02-25 | 7.446 | 7.580 | 7.430 | 7.512 | 7.358 | 294,999 |
| 2025-02-24 | 7.504 | 7.578 | 7.406 | 7.518 | 7.364 | 297,724 |
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.