Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 391.30 | 393.58 | 384.00 | 386.40 | 378.49 | 27,144,600 |
| 2024-03-07 | 379.30 | 390.36 | 378.50 | 390.00 | 382.01 | 43,446,047 |
| 2024-03-06 | 376.70 | 380.42 | 374.00 | 379.00 | 371.24 | 37,638,621 |
| 2024-03-05 | 376.00 | 380.00 | 372.45 | 374.90 | 367.22 | 21,703,400 |
| 2024-03-04 | 375.00 | 380.30 | 372.70 | 376.40 | 368.69 | 18,910,900 |
| 2024-03-01 | 375.00 | 376.20 | 368.10 | 374.80 | 367.12 | 45,020,672 |
| 2024-02-29 | 367.60 | 371.20 | 361.30 | 369.10 | 361.54 | 60,796,406 |
| 2024-02-28 | 360.10 | 373.58 | 360.10 | 370.50 | 362.91 | 48,769,000 |
| 2024-02-27 | 360.70 | 360.83 | 353.90 | 358.60 | 351.26 | 58,529,641 |
| 2024-02-26 | 353.30 | 363.64 | 353.10 | 361.20 | 353.80 | 57,698,219 |
| 2024-02-23 | 355.60 | 358.50 | 349.05 | 353.10 | 345.87 | 53,206,039 |
| 2024-02-22 | 355.00 | 369.10 | 346.93 | 356.80 | 349.49 | 78,233,391 |
| 2024-02-21 | 331.30 | 332.40 | 323.90 | 329.50 | 322.75 | 135,509,500 |
| 2024-02-20 | 333.50 | 335.40 | 330.10 | 330.50 | 323.73 | 27,598,289 |
| 2024-02-19 | 323.50 | 334.80 | 322.00 | 334.20 | 327.36 | 40,775,008 |
| 2024-02-16 | 323.00 | 323.46 | 315.80 | 323.30 | 316.68 | 36,623,594 |
| 2024-02-15 | 315.90 | 322.40 | 315.00 | 320.00 | 313.45 | 34,094,422 |
| 2024-02-14 | 310.50 | 316.17 | 309.44 | 312.20 | 305.81 | 68,582,000 |
| 2024-02-13 | 308.80 | 309.15 | 300.50 | 306.30 | 300.03 | 40,313,488 |
| 2024-02-12 | 318.60 | 319.56 | 305.20 | 309.10 | 302.77 | 22,754,811 |
| 2024-02-09 | 317.70 | 320.74 | 315.20 | 318.10 | 311.59 | 47,548,090 |
| 2024-02-08 | 323.80 | 325.70 | 316.60 | 317.70 | 311.19 | 17,678,730 |
| 2024-02-07 | 318.80 | 324.60 | 316.50 | 322.90 | 316.29 | 46,811,688 |
| 2024-02-06 | 313.90 | 321.84 | 312.20 | 317.80 | 311.29 | 61,617,480 |
| 2024-02-05 | 312.50 | 318.86 | 308.70 | 309.80 | 303.46 | 66,935,820 |
| 2024-02-02 | 303.50 | 310.20 | 301.20 | 310.20 | 303.85 | 97,473,555 |
| 2024-02-01 | 300.20 | 305.50 | 297.00 | 298.80 | 292.68 | 55,868,168 |
| 2024-01-31 | 306.60 | 307.40 | 300.90 | 301.20 | 295.03 | 20,469,750 |
| 2024-01-30 | 305.70 | 312.90 | 304.30 | 307.10 | 300.81 | 24,447,939 |
| 2024-01-29 | 305.10 | 306.90 | 302.10 | 304.00 | 297.77 | 22,285,750 |
| 2024-01-26 | 305.20 | 307.40 | 302.10 | 305.40 | 299.15 | 102,268,094 |
| 2024-01-25 | 305.00 | 308.80 | 303.50 | 306.50 | 300.22 | 9,809,833 |
| 2024-01-24 | 304.00 | 309.30 | 303.10 | 307.10 | 300.81 | 21,546,189 |
| 2024-01-23 | 308.10 | 308.80 | 300.30 | 301.80 | 295.62 | 94,018,328 |
| 2024-01-22 | 307.60 | 310.80 | 305.30 | 308.90 | 302.57 | 70,953,961 |
| 2024-01-19 | 306.50 | 308.80 | 302.50 | 305.00 | 298.75 | 74,175,586 |
| 2024-01-18 | 295.30 | 306.50 | 293.50 | 306.50 | 300.22 | 30,253,439 |
| 2024-01-17 | 299.00 | 300.40 | 295.20 | 296.60 | 290.53 | 22,886,471 |
| 2024-01-16 | 295.00 | 300.10 | 292.30 | 298.20 | 292.09 | 39,936,340 |
| 2024-01-15 | 306.00 | 307.00 | 299.80 | 300.00 | 293.86 | 11,570,560 |
| 2024-01-12 | 300.00 | 307.20 | 298.92 | 305.00 | 298.75 | 19,828,850 |
| 2024-01-11 | 310.00 | 310.00 | 295.10 | 297.00 | 290.92 | 124,449,398 |
| 2024-01-10 | 309.10 | 310.10 | 305.30 | 309.20 | 302.87 | 12,525,260 |
| 2024-01-09 | 306.40 | 312.40 | 306.20 | 308.80 | 302.48 | 20,612,900 |
| 2024-01-08 | 295.10 | 305.60 | 295.10 | 305.20 | 298.95 | 79,642,062 |
| 2024-01-05 | 295.00 | 296.90 | 292.00 | 296.60 | 290.53 | 29,036,189 |
| 2024-01-04 | 294.50 | 299.30 | 294.00 | 297.80 | 291.70 | 103,963,102 |
| 2024-01-03 | 296.10 | 299.00 | 293.10 | 294.80 | 288.76 | 45,508,719 |
| 2024-01-02 | 299.30 | 305.30 | 297.30 | 298.10 | 291.99 | 23,479,711 |
| 2023-12-29 | 297.80 | 300.50 | 296.73 | 299.70 | 293.56 | 9,303,474 |
| 2023-12-28 | 299.30 | 300.00 | 297.70 | 298.10 | 291.99 | 10,884,820 |
| 2023-12-27 | 302.20 | 303.70 | 298.00 | 298.80 | 292.68 | 13,605,500 |
| 2023-12-22 | 299.60 | 303.60 | 297.20 | 302.40 | 296.21 | 7,838,526 |
| 2023-12-21 | 297.90 | 300.60 | 294.39 | 299.80 | 293.66 | 10,475,280 |
| 2023-12-20 | 299.60 | 300.90 | 292.70 | 298.90 | 292.78 | 14,521,310 |
| 2023-12-19 | 293.10 | 296.80 | 290.70 | 295.00 | 288.96 | 35,670,289 |
| 2023-12-18 | 289.00 | 296.80 | 287.30 | 292.40 | 286.41 | 24,958,279 |
| 2023-12-15 | 300.10 | 301.30 | 288.50 | 290.10 | 284.16 | 56,628,887 |
| 2023-12-14 | 305.00 | 310.30 | 300.00 | 300.00 | 293.86 | 33,300,449 |
| 2023-12-13 | 306.80 | 313.10 | 297.90 | 301.80 | 295.62 | 38,724,340 |
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.