Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	94.760	99.580	94.600	98.910	96.884	94,742,594
2022-12-30	91.750	93.200	91.260	93.200	91.291	9,029,750
2022-12-29	91.850	92.620	91.020	92.450	90.557	17,748,910
2022-12-28	92.190	93.530	92.160	92.640	90.743	25,714,119
2022-12-23	91.040	92.500	90.860	91.680	89.802	8,154,052
2022-12-22	91.580	93.160	90.610	91.100	89.234	21,040,561
2022-12-21	89.170	91.140	88.400	91.120	89.254	24,664,420
2022-12-20	87.660	88.600	86.450	88.430	86.619	18,056,471
2022-12-19	87.460	89.240	87.000	88.840	87.021	16,057,950
2022-12-16	89.370	90.387	86.530	87.330	85.541	43,746,398
2022-12-15	89.660	91.000	88.830	89.130	87.305	21,483,051
2022-12-14	90.280	91.186	89.510	90.290	88.441	20,404,340
2022-12-13	93.110	93.338	88.818	90.610	88.754	49,918,648
2022-12-12	93.980	94.680	92.350	92.840	90.939	20,761,420
2022-12-09	92.000	94.050	90.820	94.050	92.124	35,958,473
2022-12-08	90.450	92.110	90.160	91.390	89.518	19,230,010
2022-12-07	93.180	93.660	90.220	90.530	88.676	25,954,510
2022-12-06	91.570	94.500	91.220	93.490	91.575	57,578,672
2022-12-05	90.030	91.070	88.470	90.590	88.735	23,064,029
2022-12-02	87.060	90.280	86.580	90.250	88.402	44,499,711
2022-12-01	91.750	91.950	86.250	86.930	85.150	44,739,801
2022-11-30	90.430	91.950	90.000	90.920	89.058	54,046,922
2022-11-29	88.910	90.260	88.375	89.120	87.295	21,040,590
2022-11-28	90.300	91.960	88.525	88.620	86.805	28,954,260
2022-11-25	90.780	91.650	90.480	90.850	88.989	17,772,471
2022-11-24	88.740	91.050	88.070	91.050	89.185	24,203,939
2022-11-23	85.460	88.410	84.800	88.410	86.599	23,250,400
2022-11-22	85.160	85.980	84.030	85.290	83.543	29,820,311
2022-11-21	85.710	85.900	83.410	84.810	83.073	34,885,887
2022-11-18	86.540	86.990	85.100	85.490	83.739	25,787,471
2022-11-17	87.590	87.850	85.890	86.600	84.826	21,661,061
2022-11-16	91.290	91.490	86.880	87.220	85.434	31,469,180
2022-11-15	91.230	92.070	89.300	91.110	89.244	31,866,949
2022-11-14	89.000	92.760	88.970	91.600	89.724	54,578,238
2022-11-11	87.080	90.810	86.880	89.310	87.481	48,070,461
2022-11-10	87.740	90.270	85.960	85.960	84.200	40,197,641
2022-11-09	87.540	89.530	87.020	88.620	86.805	22,483,061
2022-11-08	85.360	88.440	84.235	88.440	86.629	25,569,961
2022-11-07	84.390	86.350	82.864	86.350	84.582	33,193,301
2022-11-04	80.580	85.530	80.351	85.110	83.367	56,656,910
2022-11-03	80.870	81.230	78.220	80.160	78.518	39,633,809
2022-11-02	81.600	83.060	81.140	83.060	81.359	40,179,059
2022-11-01	79.190	82.420	79.050	81.500	79.831	49,877,449
2022-10-31	77.110	79.423	77.000	78.150	76.549	38,761,594
2022-10-28	75.320	77.570	74.773	76.990	75.413	24,188,150
2022-10-27	74.840	76.700	73.860	76.340	74.777	22,582,580
2022-10-26	72.720	75.040	72.530	74.470	72.945	23,578,150
2022-10-25	74.660	74.660	72.410	73.690	72.181	19,458,109
2022-10-24	74.130	75.940	73.070	73.500	71.995	24,265,301
2022-10-21	72.110	73.720	70.890	73.580	72.073	22,192,570
2022-10-20	74.000	74.076	72.110	73.150	71.652	18,380,471
2022-10-19	74.890	75.660	72.600	74.000	72.484	23,620,910
2022-10-18	73.120	74.890	71.610	74.280	72.759	83,013,320
2022-10-17	71.050	71.700	70.090	71.570	70.104	21,642,430
2022-10-14	71.330	72.010	69.500	70.050	68.615	32,096,070
2022-10-13	65.710	70.860	65.210	70.010	68.576	30,441,949
2022-10-12	69.200	69.800	66.070	66.240	64.883	29,096,930
2022-10-11	68.470	71.410	68.080	69.490	68.067	19,504,869
2022-10-10	69.810	70.940	68.343	68.890	67.479	29,299,660
2022-10-07	70.810	72.120	69.880	70.600	69.154	25,910,570

← NewerPage 17 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.