Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 501.20 | 501.80 | 494.10 | 496.40 | 486.23 | 22,664,760 |
| 2024-08-29 | 501.20 | 502.05 | 497.10 | 500.20 | 489.96 | 22,024,650 |
| 2024-08-28 | 496.90 | 500.20 | 492.80 | 500.20 | 489.96 | 23,591,369 |
| 2024-08-27 | 500.00 | 500.00 | 489.65 | 494.20 | 484.08 | 74,620,609 |
| 2024-08-23 | 495.90 | 499.40 | 493.00 | 498.90 | 488.68 | 14,711,540 |
| 2024-08-22 | 493.80 | 498.50 | 493.00 | 497.60 | 487.41 | 9,863,278 |
| 2024-08-21 | 493.90 | 496.54 | 488.40 | 492.50 | 482.41 | 67,459,531 |
| 2024-08-20 | 500.00 | 502.60 | 493.00 | 493.00 | 482.90 | 12,191,110 |
| 2024-08-19 | 495.00 | 501.20 | 489.20 | 500.00 | 489.76 | 26,051,490 |
| 2024-08-16 | 504.00 | 505.00 | 498.00 | 501.00 | 490.74 | 15,605,180 |
| 2024-08-15 | 500.00 | 503.00 | 492.00 | 503.00 | 492.70 | 55,111,820 |
| 2024-08-14 | 496.90 | 499.90 | 492.50 | 499.10 | 488.88 | 56,235,031 |
| 2024-08-13 | 490.80 | 492.00 | 483.30 | 492.00 | 481.92 | 24,200,859 |
| 2024-08-12 | 486.60 | 490.00 | 480.30 | 486.70 | 476.73 | 62,764,328 |
| 2024-08-09 | 480.70 | 488.42 | 407.04 | 485.00 | 475.07 | 19,209,570 |
| 2024-08-08 | 473.90 | 479.40 | 464.70 | 476.80 | 467.03 | 21,384,801 |
| 2024-08-07 | 473.20 | 482.50 | 472.50 | 479.70 | 469.88 | 43,695,422 |
| 2024-08-06 | 451.50 | 469.40 | 449.25 | 468.50 | 458.90 | 150,362,797 |
| 2024-08-05 | 444.00 | 454.40 | 425.90 | 443.80 | 434.71 | 138,193,594 |
| 2024-08-02 | 475.00 | 480.10 | 447.50 | 463.90 | 454.40 | 93,934,656 |
| 2024-08-01 | 493.00 | 503.00 | 477.50 | 481.10 | 471.25 | 62,248,488 |
| 2024-07-31 | 452.80 | 453.50 | 443.90 | 449.60 | 440.39 | 16,291,040 |
| 2024-07-30 | 441.00 | 451.20 | 438.30 | 444.70 | 435.59 | 12,519,880 |
| 2024-07-29 | 448.00 | 450.40 | 439.60 | 439.80 | 430.79 | 21,256,980 |
| 2024-07-26 | 430.00 | 445.30 | 429.90 | 441.80 | 432.75 | 24,148,480 |
| 2024-07-25 | 433.80 | 436.00 | 423.40 | 431.00 | 422.17 | 24,114,699 |
| 2024-07-24 | 455.80 | 462.90 | 441.10 | 443.90 | 434.81 | 20,703,689 |
| 2024-07-23 | 442.00 | 460.00 | 436.70 | 460.00 | 450.58 | 53,930,930 |
| 2024-07-22 | 445.30 | 449.90 | 440.40 | 443.30 | 434.22 | 13,013,150 |
| 2024-07-19 | 431.20 | 449.90 | 427.70 | 446.10 | 436.96 | 66,891,523 |
| 2024-07-18 | 449.30 | 452.40 | 434.60 | 434.60 | 425.70 | 20,595,311 |
| 2024-07-17 | 458.70 | 461.20 | 446.20 | 447.20 | 438.04 | 29,850,090 |
| 2024-07-16 | 448.40 | 460.40 | 444.10 | 458.90 | 449.50 | 16,247,270 |
| 2024-07-15 | 446.00 | 452.80 | 443.90 | 449.50 | 440.29 | 12,177,510 |
| 2024-07-12 | 454.60 | 456.80 | 445.70 | 450.00 | 440.78 | 11,254,760 |
| 2024-07-11 | 454.20 | 457.60 | 450.20 | 453.20 | 443.92 | 7,831,109 |
| 2024-07-10 | 447.40 | 455.80 | 441.60 | 454.20 | 444.90 | 19,012,160 |
| 2024-07-09 | 461.30 | 464.20 | 447.70 | 447.70 | 438.53 | 115,290,000 |
| 2024-07-08 | 453.10 | 465.90 | 451.30 | 461.30 | 451.85 | 33,111,641 |
| 2024-07-05 | 463.00 | 465.90 | 452.50 | 454.20 | 444.90 | 9,892,615 |
| 2024-07-04 | 460.70 | 464.20 | 453.00 | 461.90 | 452.44 | 10,827,260 |
| 2024-07-03 | 450.00 | 457.00 | 445.90 | 455.80 | 446.47 | 34,330,219 |
| 2024-07-02 | 450.70 | 455.60 | 445.40 | 446.20 | 437.06 | 24,082,600 |
| 2024-07-01 | 458.30 | 462.10 | 451.90 | 452.80 | 443.53 | 20,244,670 |
| 2024-06-28 | 457.50 | 463.60 | 455.30 | 456.80 | 447.44 | 34,208,672 |
| 2024-06-27 | 465.00 | 467.10 | 453.50 | 454.70 | 445.39 | 17,818,580 |
| 2024-06-26 | 467.50 | 472.15 | 461.70 | 461.70 | 452.24 | 41,719,969 |
| 2024-06-25 | 459.80 | 474.20 | 448.10 | 466.00 | 456.46 | 94,495,844 |
| 2024-06-24 | 476.30 | 488.50 | 471.30 | 471.30 | 461.65 | 42,204,102 |
| 2024-06-21 | 484.50 | 488.50 | 468.00 | 473.20 | 463.51 | 55,391,480 |
| 2024-06-20 | 478.00 | 488.44 | 469.60 | 485.50 | 475.56 | 44,742,961 |
| 2024-06-19 | 467.90 | 474.60 | 467.90 | 472.50 | 462.82 | 10,991,330 |
| 2024-06-18 | 465.00 | 469.30 | 463.10 | 467.90 | 458.32 | 15,613,500 |
| 2024-06-17 | 457.40 | 466.00 | 455.50 | 461.60 | 452.15 | 31,122,359 |
| 2024-06-14 | 468.00 | 469.00 | 452.40 | 457.80 | 448.42 | 19,594,180 |
| 2024-06-13 | 469.30 | 471.80 | 465.40 | 467.80 | 458.22 | 25,356,189 |
| 2024-06-12 | 468.90 | 472.10 | 461.60 | 469.40 | 459.79 | 31,182,619 |
| 2024-06-11 | 467.90 | 470.10 | 459.30 | 465.00 | 455.48 | 72,423,922 |
| 2024-06-10 | 456.70 | 467.30 | 455.41 | 465.00 | 455.48 | 29,278,150 |
| 2024-06-07 | 458.20 | 462.30 | 451.00 | 456.90 | 447.54 | 15,420,780 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0600 GBP |
| 2026-04-23 | 0.0500 GBP |
| 2025-08-07 | 0.0450 GBP |
| 2025-04-17 | 0.0600 GBP |
| 2019-10-24 | 0.0460 GBP |
| 2019-04-25 | 0.0710 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.