Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	226.50	229.10	223.30	223.70	219.12	30,410,570
2023-09-19	222.90	226.80	222.60	226.00	221.37	16,138,940
2023-09-18	227.40	228.70	222.05	224.40	219.80	26,660,119
2023-09-15	227.80	233.00	226.30	227.40	222.74	54,377,969
2023-09-14	224.20	226.60	222.81	225.80	221.18	22,979,740
2023-09-13	224.30	226.80	223.50	225.30	220.69	24,433,750
2023-09-12	223.80	226.48	222.80	224.40	219.80	15,156,040
2023-09-11	221.10	224.34	220.51	223.60	219.02	21,811,779
2023-09-08	225.20	225.41	217.90	220.40	215.89	25,045,109
2023-09-07	213.50	223.80	213.40	223.80	219.22	25,143,490
2023-09-06	216.70	218.88	213.70	214.70	210.30	24,156,801
2023-09-05	219.00	221.30	217.30	219.20	214.71	19,987,750
2023-09-04	220.80	223.80	218.70	219.90	215.40	31,037,850
2023-09-01	222.50	223.49	218.50	219.10	214.61	22,086,730
2023-08-31	217.20	224.47	216.30	222.30	217.75	52,953,141
2023-08-30	212.90	218.54	212.30	216.80	212.36	49,949,992
2023-08-29	206.50	212.92	204.90	212.90	208.54	64,981,719
2023-08-25	202.50	205.30	201.90	203.00	198.84	16,442,551
2023-08-24	206.00	207.50	201.60	201.70	197.57	15,808,390
2023-08-23	202.00	203.00	200.70	201.80	197.67	16,925,619
2023-08-22	202.70	205.10	200.30	201.10	196.98	18,772,330
2023-08-21	201.50	203.80	199.65	201.90	197.77	24,479,240
2023-08-18	200.60	201.41	197.52	201.20	197.08	19,426,391
2023-08-17	200.50	204.10	198.84	202.40	198.25	18,204,711
2023-08-16	204.10	207.59	203.60	204.20	200.02	26,011,480
2023-08-15	208.20	208.20	203.81	205.50	201.29	18,476,420
2023-08-14	208.90	209.00	205.30	209.00	204.72	51,321,602
2023-08-11	206.60	209.20	206.10	207.70	203.45	44,908,020
2023-08-10	210.30	212.00	206.90	207.80	203.54	31,587,811
2023-08-09	207.70	210.61	206.10	209.10	204.82	74,331,117
2023-08-08	207.00	209.40	203.20	207.90	203.64	56,960,129
2023-08-07	208.00	211.21	205.10	209.50	205.21	47,985,422
2023-08-04	194.05	206.79	192.80	206.50	202.27	76,666,148
2023-08-03	185.85	193.45	178.14	192.20	188.26	66,560,398
2023-08-02	183.25	187.05	181.55	183.90	180.13	41,885,793
2023-08-01	184.90	189.40	183.40	185.25	181.46	26,376,920
2023-07-31	192.05	192.85	184.85	184.85	181.06	37,426,406
2023-07-28	188.90	194.76	186.45	193.30	189.34	33,138,578
2023-07-27	187.00	191.26	185.30	189.60	185.72	51,748,941
2023-07-26	175.00	190.95	172.35	185.00	181.21	159,155,391
2023-07-25	156.65	157.70	152.35	152.65	149.52	25,005,500
2023-07-24	154.50	156.78	152.18	156.70	153.49	21,972,061
2023-07-21	154.00	155.80	152.99	155.80	152.61	24,329,631
2023-07-20	150.10	154.40	149.55	154.40	151.24	28,550,391
2023-07-19	148.00	151.88	147.55	150.95	147.86	34,383,578
2023-07-18	146.20	147.27	145.10	146.40	143.40	13,633,710
2023-07-17	145.00	146.84	143.75	146.15	143.16	25,049,410
2023-07-14	148.25	148.90	145.90	145.90	142.91	61,482,168
2023-07-13	148.00	149.75	146.65	149.30	146.24	22,605,039
2023-07-12	146.45	149.46	145.48	148.45	145.41	16,723,381
2023-07-11	148.35	148.64	145.35	145.65	142.67	22,573,289
2023-07-10	146.60	148.45	146.39	147.90	144.87	10,336,440
2023-07-07	145.40	149.40	145.10	148.50	145.46	13,483,050
2023-07-06	150.30	150.30	145.20	145.20	142.23	23,789,391
2023-07-05	151.40	152.10	149.63	151.00	147.91	13,482,810
2023-07-04	153.95	153.95	150.73	152.25	149.13	12,380,090
2023-07-03	151.65	153.60	150.85	153.60	150.45	16,448,900
2023-06-30	148.45	151.95	146.00	151.05	147.96	22,660,311
2023-06-29	155.25	155.41	148.45	148.70	145.65	33,796,754
2023-06-28	155.75	156.70	154.80	155.80	152.61	28,998,641

← NewerPage 14 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.