Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	155.50	155.85	153.48	155.45	152.27	9,434,531
2023-06-26	154.10	156.00	152.60	154.80	151.63	22,938,010
2023-06-23	155.35	155.70	152.40	154.65	151.48	19,918,080
2023-06-22	156.25	157.75	154.15	156.05	152.85	21,248,410
2023-06-21	155.70	159.65	155.50	157.55	154.32	22,535,131
2023-06-20	153.95	158.40	152.95	157.00	153.78	28,564,150
2023-06-19	151.00	154.60	150.75	153.80	150.65	27,121,561
2023-06-16	150.30	151.40	149.05	151.20	148.10	43,000,969
2023-06-15	150.35	151.02	149.10	150.05	146.98	14,763,950
2023-06-14	150.40	151.62	150.00	150.75	147.66	15,491,410
2023-06-13	151.00	151.95	149.10	150.90	147.81	41,099,090
2023-06-12	148.05	151.37	148.05	150.15	147.07	12,403,860
2023-06-09	149.20	150.47	147.95	149.25	146.19	22,006,260
2023-06-08	149.40	150.05	146.75	149.45	146.39	11,900,740
2023-06-07	147.90	150.15	147.33	150.15	147.07	21,022,750
2023-06-06	146.30	148.76	146.10	148.05	145.02	19,999,150
2023-06-05	150.55	151.35	146.40	147.30	144.28	38,119,289
2023-06-02	146.70	150.00	146.20	150.00	146.93	52,556,246
2023-06-01	143.85	146.40	143.56	146.40	143.40	15,491,830
2023-05-31	143.45	146.65	142.48	143.30	140.37	53,809,887
2023-05-30	149.85	149.85	143.45	144.40	141.44	23,234,850
2023-05-26	149.45	150.30	147.40	149.05	146.00	48,710,379
2023-05-25	147.40	150.97	145.95	148.80	145.75	31,882,570
2023-05-24	150.30	150.63	146.00	146.85	143.84	33,835,340
2023-05-23	157.50	158.10	153.03	153.20	150.06	22,848,779
2023-05-22	157.15	158.55	156.30	157.30	154.08	19,587,670
2023-05-19	155.55	157.30	155.00	156.00	152.81	23,113,980
2023-05-18	155.00	156.05	153.63	155.55	152.36	28,572,020
2023-05-17	148.70	152.85	148.35	152.85	149.72	53,254,672
2023-05-16	147.15	151.00	146.95	148.15	145.12	92,843,391
2023-05-15	148.45	149.00	144.75	145.10	142.13	61,153,301
2023-05-12	145.95	150.05	145.95	148.30	145.26	32,974,441
2023-05-11	153.00	156.30	145.30	145.90	142.91	87,960,930
2023-05-10	152.50	156.32	152.32	156.30	153.10	76,845,875
2023-05-09	150.90	153.00	149.77	151.65	148.54	24,779,770
2023-05-05	150.45	152.50	148.93	151.15	148.05	28,065,590
2023-05-04	150.65	152.90	148.20	149.20	146.14	32,226,180
2023-05-03	150.80	153.55	150.59	151.90	148.79	33,091,641
2023-05-02	152.35	154.70	149.85	150.50	147.42	53,793,230
2023-04-28	152.45	153.50	149.80	152.15	149.03	20,066,561
2023-04-27	151.25	153.65	150.45	152.00	148.89	13,067,480
2023-04-26	153.00	153.60	150.00	151.95	148.84	18,974,340
2023-04-25	152.50	154.60	150.70	152.90	149.77	26,353,240
2023-04-24	153.65	155.50	152.75	153.60	150.45	25,554,699
2023-04-21	154.00	155.30	152.30	154.35	151.19	19,659,029
2023-04-20	155.05	155.65	153.35	155.00	151.83	52,655,609
2023-04-19	155.10	156.35	153.60	155.35	152.17	40,799,859
2023-04-18	152.00	155.85	151.53	155.85	152.66	32,623,289
2023-04-17	149.55	151.45	148.40	151.00	147.91	34,531,391
2023-04-14	149.90	151.34	147.05	149.75	146.68	119,506,703
2023-04-13	146.75	150.80	146.75	149.15	146.10	26,045,529
2023-04-12	147.50	148.34	145.70	147.60	144.58	21,108,301
2023-04-11	149.75	150.05	145.35	147.15	144.14	69,225,984
2023-04-06	143.75	147.95	143.00	147.95	144.92	22,848,990
2023-04-05	146.35	147.51	142.58	143.75	140.81	25,273,080
2023-04-04	151.10	151.10	144.80	145.50	142.52	57,266,352
2023-04-03	148.00	151.90	147.55	149.65	146.59	129,721,297
2023-03-31	150.22	152.80	148.66	149.02	145.97	34,987,238
2023-03-30	149.38	150.94	149.06	150.20	147.12	26,539,150
2023-03-29	145.08	148.50	144.56	148.00	144.97	16,243,250

← NewerPage 15 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.