Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.510 | 7.596 | 7.498 | 7.526 | 7.372 | 237,165 |
| 2025-02-20 | 7.796 | 7.796 | 7.578 | 7.578 | 7.423 | 270,632 |
| 2025-02-19 | 7.820 | 7.902 | 7.780 | 7.834 | 7.673 | 379,285 |
| 2025-02-18 | 7.768 | 7.878 | 7.734 | 7.878 | 7.716 | 805,401 |
| 2025-02-17 | 7.678 | 7.720 | 7.600 | 7.700 | 7.542 | 438,660 |
| 2025-02-14 | 7.476 | 7.536 | 7.462 | 7.502 | 7.348 | 176,271 |
| 2025-02-13 | 7.552 | 7.576 | 7.462 | 7.576 | 7.421 | 281,078 |
| 2025-02-12 | 7.454 | 7.494 | 7.380 | 7.456 | 7.303 | 129,234 |
| 2025-02-11 | 7.360 | 7.490 | 7.360 | 7.490 | 7.336 | 130,714 |
| 2025-02-10 | 7.258 | 7.382 | 7.214 | 7.306 | 7.156 | 172,509 |
| 2025-02-07 | 7.264 | 7.292 | 7.216 | 7.258 | 7.109 | 128,731 |
| 2025-02-06 | 7.284 | 7.286 | 7.136 | 7.272 | 7.123 | 114,854 |
| 2025-02-05 | 7.080 | 7.224 | 7.050 | 7.200 | 7.052 | 146,328 |
| 2025-02-04 | 7.198 | 7.206 | 7.076 | 7.080 | 6.935 | 64,216 |
| 2025-02-03 | 7.150 | 7.202 | 7.062 | 7.092 | 6.947 | 163,912 |
| 2025-01-31 | 7.204 | 7.340 | 7.204 | 7.340 | 7.190 | 150,072 |
| 2025-01-30 | 7.030 | 7.142 | 7.030 | 7.138 | 6.992 | 128,766 |
| 2025-01-29 | 7.110 | 7.110 | 7.006 | 7.048 | 6.904 | 114,406 |
| 2025-01-28 | 7.020 | 7.036 | 6.948 | 6.992 | 6.849 | 154,002 |
| 2025-01-27 | 7.100 | 7.102 | 6.832 | 7.098 | 6.952 | 266,777 |
| 2025-01-24 | 7.346 | 7.376 | 7.190 | 7.260 | 7.111 | 600,095 |
| 2025-01-23 | 7.174 | 7.250 | 7.082 | 7.250 | 7.101 | 208,376 |
| 2025-01-22 | 7.100 | 7.204 | 7.072 | 7.158 | 7.011 | 111,345 |
| 2025-01-21 | 7.062 | 7.090 | 6.980 | 7.056 | 6.911 | 160,882 |
| 2025-01-20 | 6.966 | 7.058 | 6.932 | 6.968 | 6.825 | 192,655 |
| 2025-01-17 | 6.904 | 6.972 | 6.850 | 6.902 | 6.761 | 314,573 |
| 2025-01-16 | 6.810 | 6.906 | 6.810 | 6.884 | 6.743 | 131,970 |
| 2025-01-15 | 6.744 | 6.798 | 6.628 | 6.798 | 6.659 | 175,058 |
| 2025-01-14 | 6.798 | 6.900 | 6.652 | 6.652 | 6.516 | 77,092 |
| 2025-01-13 | 6.840 | 6.840 | 6.682 | 6.682 | 6.545 | 145,635 |
| 2025-01-10 | 7.000 | 7.022 | 6.878 | 6.922 | 6.780 | 108,608 |
| 2025-01-09 | 6.852 | 6.984 | 6.850 | 6.922 | 6.780 | 81,247 |
| 2025-01-08 | 6.968 | 7.060 | 6.932 | 6.944 | 6.802 | 108,733 |
| 2025-01-07 | 6.922 | 7.006 | 6.840 | 6.956 | 6.813 | 109,677 |
| 2025-01-06 | 6.954 | 6.954 | 6.760 | 6.878 | 6.737 | 290,073 |
| 2025-01-03 | 7.072 | 7.106 | 7.034 | 7.086 | 6.941 | 141,004 |
| 2025-01-02 | 6.918 | 7.098 | 6.914 | 7.028 | 6.884 | 145,332 |
| 2024-12-30 | 6.922 | 6.968 | 6.892 | 6.892 | 6.751 | 110,590 |
| 2024-12-27 | 6.932 | 7.002 | 6.906 | 6.944 | 6.802 | 111,679 |
| 2024-12-23 | 7.014 | 7.072 | 6.928 | 6.928 | 6.786 | 132,553 |
| 2024-12-20 | 7.000 | 7.014 | 6.850 | 6.928 | 6.786 | 177,397 |
| 2024-12-19 | 7.020 | 7.116 | 6.990 | 7.068 | 6.923 | 178,650 |
| 2024-12-18 | 7.054 | 7.186 | 7.050 | 7.146 | 6.999 | 206,286 |
| 2024-12-17 | 7.174 | 7.174 | 6.980 | 6.980 | 6.837 | 293,401 |
| 2024-12-16 | 6.946 | 7.096 | 6.940 | 7.088 | 6.943 | 266,444 |
| 2024-12-13 | 7.028 | 7.080 | 6.900 | 6.916 | 6.774 | 124,989 |
| 2024-12-12 | 7.062 | 7.104 | 7.004 | 7.004 | 6.860 | 164,573 |
| 2024-12-11 | 6.920 | 7.044 | 6.870 | 6.958 | 6.815 | 133,292 |
| 2024-12-10 | 7.040 | 7.076 | 6.890 | 6.900 | 6.759 | 121,970 |
| 2024-12-09 | 7.148 | 7.148 | 7.018 | 7.064 | 6.919 | 175,277 |
| 2024-12-06 | 7.154 | 7.184 | 7.080 | 7.128 | 6.982 | 224,972 |
| 2024-12-05 | 7.180 | 7.260 | 7.104 | 7.258 | 7.109 | 295,327 |
| 2024-12-04 | 7.206 | 7.290 | 7.158 | 7.240 | 7.092 | 387,346 |
| 2024-12-03 | 6.954 | 7.130 | 6.954 | 7.120 | 6.974 | 485,312 |
| 2024-12-02 | 6.810 | 6.966 | 6.798 | 6.966 | 6.823 | 218,991 |
| 2024-11-29 | 6.598 | 6.796 | 6.598 | 6.712 | 6.574 | 193,241 |
| 2024-11-28 | 6.578 | 6.640 | 6.578 | 6.610 | 6.474 | 50,306 |
| 2024-11-27 | 6.538 | 6.630 | 6.506 | 6.536 | 6.402 | 154,634 |
| 2024-11-26 | 6.556 | 6.606 | 6.418 | 6.606 | 6.471 | 211,826 |
| 2024-11-25 | 6.682 | 6.682 | 6.360 | 6.360 | 6.230 | 199,657 |
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.