Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6.550 | 6.698 | 6.546 | 6.698 | 6.561 | 234,961 |
| 2024-11-21 | 6.382 | 6.612 | 6.292 | 6.584 | 6.449 | 177,403 |
| 2024-11-20 | 6.384 | 6.470 | 6.376 | 6.408 | 6.277 | 162,772 |
| 2024-11-19 | 6.558 | 6.562 | 6.350 | 6.400 | 6.269 | 348,056 |
| 2024-11-18 | 6.600 | 6.600 | 6.450 | 6.548 | 6.414 | 219,748 |
| 2024-11-15 | 6.548 | 6.624 | 6.468 | 6.624 | 6.488 | 289,541 |
| 2024-11-14 | 6.786 | 6.810 | 6.648 | 6.748 | 6.610 | 204,765 |
| 2024-11-13 | 6.790 | 6.836 | 6.766 | 6.812 | 6.672 | 196,173 |
| 2024-11-12 | 6.968 | 7.016 | 6.820 | 6.880 | 6.739 | 272,844 |
| 2024-11-11 | 6.932 | 7.016 | 6.896 | 6.982 | 6.839 | 280,023 |
| 2024-11-08 | 6.786 | 6.808 | 6.670 | 6.736 | 6.598 | 264,506 |
| 2024-11-07 | 6.734 | 6.880 | 6.642 | 6.750 | 6.612 | 498,678 |
| 2024-11-06 | 7.054 | 7.192 | 6.994 | 6.994 | 6.851 | 488,257 |
| 2024-11-05 | 6.582 | 6.772 | 6.562 | 6.768 | 6.629 | 204,958 |
| 2024-11-04 | 6.670 | 6.702 | 6.592 | 6.632 | 6.496 | 117,569 |
| 2024-11-01 | 6.474 | 6.664 | 6.474 | 6.632 | 6.496 | 278,654 |
| 2024-10-31 | 6.600 | 6.654 | 6.406 | 6.426 | 6.294 | 442,131 |
| 2024-10-30 | 6.770 | 6.794 | 6.666 | 6.794 | 6.655 | 405,357 |
| 2024-10-29 | 6.856 | 6.856 | 6.618 | 6.804 | 6.665 | 183,740 |
| 2024-10-28 | 6.786 | 6.850 | 6.762 | 6.848 | 6.708 | 181,154 |
| 2024-10-25 | 6.772 | 6.838 | 6.746 | 6.772 | 6.633 | 147,894 |
| 2024-10-24 | 6.828 | 6.838 | 6.712 | 6.752 | 6.614 | 91,558 |
| 2024-10-23 | 6.822 | 6.882 | 6.790 | 6.828 | 6.688 | 182,620 |
| 2024-10-22 | 6.934 | 6.944 | 6.844 | 6.912 | 6.770 | 144,730 |
| 2024-10-21 | 6.930 | 6.998 | 6.854 | 6.998 | 6.855 | 184,802 |
| 2024-10-18 | 6.918 | 6.930 | 6.820 | 6.930 | 6.788 | 181,960 |
| 2024-10-17 | 6.824 | 6.970 | 6.824 | 6.940 | 6.798 | 320,921 |
| 2024-10-16 | 6.626 | 6.778 | 6.606 | 6.778 | 6.639 | 161,826 |
| 2024-10-15 | 6.562 | 6.660 | 6.546 | 6.574 | 6.439 | 169,906 |
| 2024-10-14 | 6.396 | 6.518 | 6.380 | 6.518 | 6.384 | 116,297 |
| 2024-10-11 | 6.384 | 6.452 | 6.310 | 6.332 | 6.202 | 117,423 |
| 2024-10-10 | 6.424 | 6.452 | 6.310 | 6.448 | 6.316 | 170,703 |
| 2024-10-09 | 6.276 | 6.426 | 6.236 | 6.390 | 6.259 | 151,661 |
| 2024-10-08 | 6.274 | 6.368 | 6.254 | 6.364 | 6.234 | 147,894 |
| 2024-10-07 | 6.396 | 6.400 | 6.280 | 6.388 | 6.257 | 179,636 |
| 2024-10-04 | 6.348 | 6.392 | 6.246 | 6.364 | 6.234 | 131,711 |
| 2024-10-03 | 6.256 | 6.360 | 6.244 | 6.352 | 6.222 | 96,820 |
| 2024-10-02 | 6.300 | 6.336 | 6.200 | 6.252 | 6.124 | 126,180 |
| 2024-10-01 | 6.334 | 6.442 | 6.306 | 6.316 | 6.187 | 247,885 |
| 2024-09-30 | 6.298 | 6.356 | 6.256 | 6.356 | 6.226 | 121,960 |
| 2024-09-27 | 6.308 | 6.316 | 6.242 | 6.242 | 6.114 | 102,371 |
| 2024-09-26 | 6.384 | 6.400 | 6.314 | 6.384 | 6.253 | 146,047 |
| 2024-09-25 | 6.240 | 6.366 | 6.240 | 6.300 | 6.171 | 120,041 |
| 2024-09-24 | 6.402 | 6.402 | 6.260 | 6.320 | 6.190 | 196,769 |
| 2024-09-23 | 6.264 | 6.398 | 6.256 | 6.398 | 6.267 | 283,201 |
| 2024-09-20 | 6.196 | 6.280 | 6.196 | 6.274 | 6.145 | 351,831 |
| 2024-09-19 | 5.942 | 6.248 | 5.942 | 6.248 | 6.120 | 355,791 |
| 2024-09-18 | 5.824 | 5.898 | 5.824 | 5.892 | 5.771 | 85,476 |
| 2024-09-17 | 5.894 | 5.946 | 5.800 | 5.870 | 5.750 | 178,265 |
| 2024-09-16 | 5.882 | 5.936 | 5.880 | 5.936 | 5.814 | 49,083 |
| 2024-09-13 | 5.828 | 5.910 | 5.802 | 5.898 | 5.777 | 103,051 |
| 2024-09-12 | 5.788 | 5.842 | 5.738 | 5.770 | 5.652 | 63,219 |
| 2024-09-11 | 5.622 | 5.688 | 5.602 | 5.602 | 5.487 | 39,574 |
| 2024-09-10 | 5.650 | 5.664 | 5.596 | 5.632 | 5.517 | 51,664 |
| 2024-09-09 | 5.522 | 5.644 | 5.492 | 5.500 | 5.387 | 128,172 |
| 2024-09-06 | 5.628 | 5.666 | 5.466 | 5.480 | 5.368 | 152,331 |
| 2024-09-05 | 5.600 | 5.690 | 5.516 | 5.650 | 5.534 | 191,742 |
| 2024-09-04 | 5.518 | 5.738 | 5.494 | 5.658 | 5.542 | 300,781 |
| 2024-09-03 | 5.682 | 5.760 | 5.576 | 5.598 | 5.483 | 285,466 |
| 2024-09-02 | 5.898 | 5.912 | 5.422 | 5.536 | 5.423 | 491,283 |
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.