Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	145.04	146.06	143.02	145.34	142.36	64,632,480
2023-03-27	145.56	145.98	143.12	144.34	141.38	15,552,600
2023-03-24	145.38	146.20	141.57	143.54	140.60	33,784,500
2023-03-23	149.14	149.15	145.32	147.34	144.32	37,993,367
2023-03-22	148.86	149.96	147.30	149.22	146.16	31,301,881
2023-03-21	142.30	150.50	142.30	150.00	146.93	68,978,156
2023-03-20	137.44	142.47	132.26	140.98	138.09	60,056,898
2023-03-17	147.98	149.40	138.86	140.30	137.43	69,283,828
2023-03-16	148.58	151.50	142.54	146.30	143.30	42,686,641
2023-03-15	154.14	157.46	143.98	144.14	141.19	58,378,121
2023-03-14	146.98	156.80	145.86	155.20	152.02	68,289,344
2023-03-13	151.00	152.82	142.10	145.00	142.03	74,404,180
2023-03-10	154.90	154.90	148.70	150.10	147.03	69,984,195
2023-03-09	156.02	160.00	155.02	158.04	154.80	67,071,109
2023-03-08	156.02	158.80	154.28	156.86	153.65	59,788,602
2023-03-07	151.10	154.90	150.66	153.18	150.04	42,631,898
2023-03-06	150.00	155.06	149.72	152.78	149.65	35,345,090
2023-03-03	149.16	150.00	148.00	149.64	146.58	43,048,398
2023-03-02	146.68	148.16	145.24	148.16	145.13	64,863,711
2023-03-01	145.08	149.38	143.80	148.42	145.38	79,963,391
2023-02-28	144.58	147.56	143.00	144.94	141.97	62,199,367
2023-02-27	140.84	145.00	139.12	145.00	142.03	85,825,516
2023-02-24	131.50	142.38	129.82	136.04	133.25	146,380,609
2023-02-23	124.00	134.68	118.00	133.10	130.37	271,613,000
2023-02-22	109.28	109.86	106.69	107.62	105.42	35,690,887
2023-02-21	111.36	111.82	109.90	109.98	107.73	20,426,551
2023-02-20	113.00	113.92	111.08	111.80	109.51	16,060,410
2023-02-17	112.84	112.88	110.98	112.46	110.16	22,917,020
2023-02-16	113.00	114.82	112.54	113.80	111.47	33,897,660
2023-02-15	108.68	112.24	108.44	112.00	109.71	42,282,398
2023-02-14	109.00	109.24	106.48	108.36	106.14	24,583,020
2023-02-13	108.06	110.46	107.12	109.46	107.22	19,855,590
2023-02-10	108.82	109.00	106.13	107.48	105.28	22,069,170
2023-02-09	109.38	110.40	108.64	108.72	106.49	20,437,680
2023-02-08	109.02	110.60	107.90	109.22	106.98	20,061,119
2023-02-07	108.06	109.28	107.14	107.96	105.75	60,727,160
2023-02-06	108.44	108.67	106.24	108.08	105.87	26,303,949
2023-02-03	108.74	109.44	107.26	109.08	106.85	26,628,119
2023-02-02	105.50	108.90	105.44	108.74	106.51	25,445,750
2023-02-01	105.42	106.34	103.20	105.18	103.03	41,208,391
2023-01-31	108.40	108.62	105.42	105.74	103.57	56,822,680
2023-01-30	109.54	109.74	107.20	109.12	106.89	49,218,441
2023-01-27	112.20	112.50	108.30	110.20	107.94	75,400,625
2023-01-26	113.00	115.00	111.72	113.48	111.16	41,667,871
2023-01-25	111.30	112.86	110.91	111.72	109.43	33,908,020
2023-01-24	109.72	112.08	108.56	111.40	109.12	65,665,156
2023-01-23	107.00	108.20	105.76	108.20	105.98	35,895,180
2023-01-20	106.06	107.41	104.21	106.60	104.42	26,124,230
2023-01-19	107.78	109.38	104.64	105.08	102.93	44,729,848
2023-01-18	108.96	109.46	107.88	108.26	106.04	47,629,488
2023-01-17	107.30	109.04	107.22	108.54	106.32	61,277,633
2023-01-16	108.48	108.66	106.36	107.16	104.97	57,832,770
2023-01-13	104.30	109.56	104.18	108.76	106.53	54,578,008
2023-01-12	103.50	104.80	102.66	104.00	101.87	31,432,131
2023-01-11	101.72	103.86	101.40	102.58	100.48	28,401,211
2023-01-10	103.20	105.00	100.48	101.02	98.951	40,463,059
2023-01-09	103.00	104.26	100.92	103.76	101.63	31,156,119
2023-01-06	103.24	104.82	102.76	102.90	100.79	29,053,430
2023-01-05	101.78	104.26	101.36	102.66	100.56	53,910,898
2023-01-04	97.800	101.40	95.750	101.40	99.323	62,168,660

← NewerPage 16 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.