Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16.232 | 16.368 | 16.066 | 16.102 | 16.102 | 131,874 |
| 2026-10-15 | 15.718 | 16.128 | 15.682 | 16.062 | 16.062 | 73,350 |
| 2026-10-14 | 16.030 | 16.220 | 16.030 | 16.102 | 16.102 | 130,694 |
| 2026-10-13 | 16.440 | 16.526 | 15.980 | 16.006 | 16.006 | 153,196 |
| 2026-10-12 | 16.480 | 16.572 | 16.368 | 16.520 | 16.520 | 63,351 |
| 2026-10-09 | 16.150 | 16.400 | 16.054 | 16.344 | 16.344 | 162,054 |
| 2026-10-08 | 16.314 | 16.386 | 16.072 | 16.160 | 16.160 | 96,585 |
| 2026-10-07 | 16.860 | 17.146 | 16.658 | 16.660 | 16.660 | 156,565 |
| 2026-10-06 | 17.424 | 17.560 | 16.970 | 17.000 | 17.000 | 67,946 |
| 2026-10-05 | 17.510 | 17.600 | 17.370 | 17.424 | 17.424 | 41,832 |
| 2026-10-02 | 17.300 | 17.604 | 17.300 | 17.376 | 17.376 | 74,189 |
| 2026-10-01 | 17.380 | 17.506 | 17.168 | 17.168 | 17.168 | 116,088 |
| 2026-09-30 | 17.380 | 17.528 | 16.936 | 16.958 | 16.958 | 68,950 |
| 2026-09-29 | 17.260 | 17.482 | 17.200 | 17.224 | 17.224 | 77,920 |
| 2026-09-28 | 17.180 | 17.472 | 17.110 | 17.118 | 17.118 | 51,492 |
| 2026-09-25 | 17.390 | 17.466 | 17.180 | 17.214 | 17.214 | 75,606 |
| 2026-09-24 | 17.336 | 17.410 | 17.040 | 17.210 | 17.210 | 55,915 |
| 2026-09-23 | 17.540 | 17.588 | 17.238 | 17.430 | 17.430 | 85,024 |
| 2026-09-22 | 17.400 | 17.574 | 17.222 | 17.266 | 17.266 | 76,355 |
| 2026-09-21 | 17.160 | 17.506 | 17.140 | 17.484 | 17.484 | 55,145 |
| 2026-09-18 | 17.150 | 17.168 | 16.708 | 16.708 | 16.708 | 62,107 |
Page 1 of 1 · 21 trading days
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.