Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 458.00 | 463.10 | 450.50 | 458.20 | 448.82 | 19,410,820 |
| 2024-06-05 | 450.70 | 458.00 | 448.80 | 453.30 | 444.02 | 19,116,760 |
| 2024-06-04 | 460.20 | 462.70 | 448.00 | 448.00 | 438.82 | 31,952,811 |
| 2024-06-03 | 459.30 | 468.10 | 458.60 | 460.90 | 451.46 | 51,917,078 |
| 2024-05-31 | 451.10 | 457.20 | 448.00 | 453.40 | 444.11 | 44,051,059 |
| 2024-05-30 | 443.00 | 451.80 | 441.02 | 451.00 | 441.76 | 19,315,320 |
| 2024-05-29 | 449.30 | 453.80 | 442.50 | 447.00 | 437.85 | 50,721,871 |
| 2024-05-28 | 448.70 | 460.20 | 442.10 | 451.00 | 441.76 | 138,754,500 |
| 2024-05-24 | 437.00 | 445.30 | 435.29 | 444.80 | 435.69 | 25,762,439 |
| 2024-05-23 | 429.00 | 446.70 | 419.80 | 440.40 | 431.38 | 136,516,609 |
| 2024-05-22 | 431.70 | 439.80 | 424.40 | 428.00 | 419.23 | 63,080,461 |
| 2024-05-21 | 435.70 | 439.50 | 431.00 | 433.00 | 424.13 | 28,192,920 |
| 2024-05-20 | 418.40 | 437.90 | 417.70 | 436.80 | 427.85 | 70,841,281 |
| 2024-05-17 | 419.50 | 420.80 | 413.20 | 418.10 | 409.54 | 18,659,789 |
| 2024-05-16 | 427.00 | 429.50 | 420.10 | 420.40 | 411.79 | 15,321,850 |
| 2024-05-15 | 421.80 | 428.40 | 417.00 | 426.50 | 417.77 | 25,430,590 |
| 2024-05-14 | 418.60 | 423.30 | 415.20 | 419.60 | 411.01 | 49,667,500 |
| 2024-05-13 | 422.30 | 426.20 | 418.20 | 420.70 | 412.08 | 19,215,350 |
| 2024-05-10 | 434.20 | 440.40 | 423.60 | 423.60 | 414.92 | 16,823,461 |
| 2024-05-09 | 428.00 | 436.70 | 425.20 | 433.90 | 425.01 | 100,297,000 |
| 2024-05-08 | 418.90 | 428.70 | 417.40 | 428.70 | 419.92 | 32,806,199 |
| 2024-05-07 | 424.00 | 425.90 | 416.00 | 418.40 | 409.83 | 29,887,430 |
| 2024-05-03 | 412.20 | 418.10 | 404.00 | 418.10 | 409.54 | 13,155,810 |
| 2024-05-02 | 406.00 | 413.10 | 402.09 | 406.50 | 398.17 | 62,297,473 |
| 2024-05-01 | 413.00 | 417.80 | 407.50 | 407.50 | 399.15 | 18,458,711 |
| 2024-04-30 | 415.80 | 423.70 | 411.60 | 413.10 | 404.64 | 54,039,781 |
| 2024-04-29 | 421.30 | 424.20 | 411.40 | 414.80 | 406.30 | 43,510,770 |
| 2024-04-26 | 411.70 | 421.80 | 409.00 | 421.10 | 412.48 | 36,051,379 |
| 2024-04-25 | 414.10 | 414.80 | 400.50 | 405.70 | 397.39 | 96,112,148 |
| 2024-04-24 | 417.20 | 424.20 | 414.50 | 417.00 | 408.46 | 144,490,297 |
| 2024-04-23 | 407.50 | 417.80 | 406.60 | 417.20 | 408.66 | 64,561,422 |
| 2024-04-22 | 401.50 | 408.55 | 398.80 | 406.30 | 397.98 | 25,401,881 |
| 2024-04-19 | 398.40 | 399.30 | 392.00 | 395.50 | 387.40 | 43,758,559 |
| 2024-04-18 | 406.20 | 406.71 | 398.00 | 402.50 | 394.26 | 35,276,398 |
| 2024-04-17 | 395.00 | 409.00 | 394.75 | 401.40 | 393.18 | 90,815,555 |
| 2024-04-16 | 399.00 | 402.30 | 394.00 | 397.80 | 389.65 | 22,240,131 |
| 2024-04-15 | 404.00 | 413.30 | 400.60 | 406.80 | 398.47 | 28,695,150 |
| 2024-04-12 | 410.40 | 415.00 | 402.10 | 404.70 | 396.41 | 22,520,551 |
| 2024-04-11 | 406.90 | 409.60 | 395.70 | 406.90 | 398.57 | 51,801,859 |
| 2024-04-10 | 410.40 | 415.80 | 400.70 | 408.50 | 400.13 | 36,949,461 |
| 2024-04-09 | 426.40 | 428.27 | 404.70 | 412.20 | 403.76 | 46,463,281 |
| 2024-04-08 | 420.00 | 432.80 | 418.40 | 429.10 | 420.31 | 21,856,070 |
| 2024-04-05 | 410.00 | 422.00 | 407.50 | 421.10 | 412.48 | 26,479,711 |
| 2024-04-04 | 424.20 | 424.60 | 416.50 | 419.00 | 410.42 | 20,652,381 |
| 2024-04-03 | 419.80 | 429.70 | 417.40 | 424.00 | 415.32 | 72,925,211 |
| 2024-04-02 | 427.50 | 435.00 | 412.82 | 418.90 | 410.32 | 47,006,391 |
| 2024-03-28 | 421.10 | 430.50 | 411.40 | 426.70 | 417.96 | 20,613,160 |
| 2024-03-27 | 427.20 | 429.20 | 421.94 | 422.00 | 413.36 | 25,435,730 |
| 2024-03-26 | 422.60 | 429.70 | 420.80 | 428.00 | 419.23 | 32,450,631 |
| 2024-03-25 | 420.90 | 424.34 | 418.00 | 421.10 | 412.48 | 72,280,477 |
| 2024-03-22 | 421.90 | 425.70 | 417.55 | 419.90 | 411.30 | 22,107,141 |
| 2024-03-21 | 420.00 | 423.60 | 414.30 | 420.20 | 411.59 | 60,052,609 |
| 2024-03-20 | 400.00 | 407.70 | 396.48 | 406.70 | 398.37 | 106,653,203 |
| 2024-03-19 | 390.30 | 402.42 | 388.30 | 400.70 | 392.49 | 66,330,805 |
| 2024-03-18 | 390.50 | 398.40 | 388.00 | 390.00 | 382.01 | 63,149,078 |
| 2024-03-15 | 388.90 | 396.50 | 383.20 | 393.50 | 385.44 | 92,456,625 |
| 2024-03-14 | 395.00 | 396.40 | 388.10 | 389.40 | 381.42 | 39,388,578 |
| 2024-03-13 | 392.30 | 397.60 | 388.62 | 393.80 | 385.73 | 30,055,939 |
| 2024-03-12 | 386.70 | 391.80 | 383.40 | 391.80 | 383.78 | 50,549,441 |
| 2024-03-11 | 382.00 | 385.90 | 378.50 | 383.20 | 375.35 | 32,245,961 |
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.