Rolls-Royce Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	306.80	313.10	297.90	301.80	295.62	38,724,340
2023-12-12	297.10	306.00	296.00	304.70	298.46	32,217,320
2023-12-11	291.50	298.40	291.00	296.90	290.82	57,882,602
2023-12-08	288.30	293.66	284.50	289.30	283.38	39,410,992
2023-12-07	287.90	290.80	285.00	286.20	280.34	25,948,971
2023-12-06	286.70	289.00	282.90	288.60	282.69	17,585,061
2023-12-05	282.90	289.54	280.30	284.70	278.87	26,563,900
2023-12-04	281.50	288.54	275.10	285.40	279.55	97,363,328
2023-12-01	271.90	276.70	271.20	276.70	271.03	30,882,609
2023-11-30	265.30	271.61	264.50	268.80	263.29	59,612,141
2023-11-29	258.40	267.00	257.70	263.40	258.01	34,078,641
2023-11-28	243.40	261.60	241.30	258.30	253.01	71,038,094
2023-11-27	240.00	243.30	238.10	243.20	238.22	25,582,910
2023-11-24	240.60	245.00	238.70	241.00	236.06	34,291,781
2023-11-23	237.50	240.70	234.50	240.70	235.77	11,131,070
2023-11-22	244.20	246.00	235.60	237.50	232.64	22,481,520
2023-11-21	245.50	246.90	242.60	243.00	238.02	16,148,820
2023-11-20	243.80	247.70	242.60	245.50	240.47	18,772,811
2023-11-17	245.40	248.20	242.40	244.00	239.00	28,448,789
2023-11-16	243.20	246.90	240.90	244.50	239.49	98,375,508
2023-11-15	239.40	244.10	238.00	243.60	238.61	25,027,311
2023-11-14	237.70	241.70	230.10	239.00	234.11	49,856,809
2023-11-13	232.70	240.20	232.50	240.20	235.28	37,517,922
2023-11-10	230.50	233.70	229.30	232.00	227.25	21,326,920
2023-11-09	231.40	233.90	227.90	232.80	228.03	22,945,900
2023-11-08	228.00	236.70	227.70	232.40	227.64	120,596,398
2023-11-07	224.50	227.11	223.50	226.00	221.37	19,678,221
2023-11-06	221.00	226.00	218.80	224.10	219.51	26,537,439
2023-11-03	223.60	225.10	220.00	220.90	216.38	57,707,609
2023-11-02	223.30	225.60	218.70	223.60	219.02	29,447,330
2023-11-01	216.50	221.00	214.70	220.30	215.79	58,604,199
2023-10-31	207.60	215.40	200.40	215.40	210.99	70,932,242
2023-10-30	201.40	203.20	200.40	202.00	197.86	55,754,602
2023-10-27	201.10	202.30	197.20	200.40	196.30	19,721,930
2023-10-26	201.50	204.80	199.00	200.50	196.39	23,081,600
2023-10-25	204.30	205.00	201.70	203.00	198.84	33,815,199
2023-10-24	203.70	207.80	200.00	204.40	200.21	25,476,471
2023-10-23	197.95	204.00	196.45	203.50	199.33	21,112,150
2023-10-20	203.70	203.90	198.40	198.95	194.88	33,958,887
2023-10-19	206.00	210.00	203.30	205.60	201.39	21,218,320
2023-10-18	214.40	217.10	207.80	207.80	203.54	24,478,350
2023-10-17	213.50	218.80	211.20	215.60	211.18	28,649,779
2023-10-16	214.60	216.20	210.90	213.50	209.13	23,323,980
2023-10-13	210.50	216.02	210.07	213.20	208.83	20,979,320
2023-10-12	214.00	215.30	210.50	211.80	207.46	18,043,920
2023-10-11	211.00	214.00	209.40	213.10	208.74	16,525,750
2023-10-10	208.30	212.30	203.70	212.30	207.95	34,769,621
2023-10-09	207.50	210.00	204.40	205.20	201.00	22,798,980
2023-10-06	211.10	211.90	204.30	208.80	204.52	29,942,039
2023-10-05	211.80	212.60	207.80	210.50	206.19	47,150,281
2023-10-04	210.00	213.90	208.30	210.80	206.48	62,243,031
2023-10-03	216.00	218.50	211.60	212.10	207.76	13,955,220
2023-10-02	221.40	223.30	216.10	216.60	212.16	13,670,300
2023-09-29	222.40	222.90	219.10	220.90	216.38	19,556,900
2023-09-28	219.90	221.50	212.80	221.50	216.96	24,872,359
2023-09-27	219.40	220.30	215.10	218.80	214.32	17,513,561
2023-09-26	217.60	221.86	216.60	219.70	215.20	14,816,400
2023-09-25	221.70	221.70	216.96	219.80	215.30	26,505,770
2023-09-22	219.70	224.07	218.20	220.60	216.08	24,871,480
2023-09-21	222.20	224.00	219.90	220.40	215.89	65,237,520

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.