Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	74.430	75.230	70.750	71.290	69.830	24,574,830
2022-10-05	73.740	75.370	73.120	73.920	72.406	21,912,230
2022-10-04	70.400	74.490	70.210	74.470	72.945	39,848,711
2022-10-03	70.000	70.244	66.440	69.770	68.341	33,872,246
2022-09-30	69.000	71.050	68.390	69.590	68.165	45,994,328
2022-09-29	67.410	68.430	65.780	68.260	66.862	39,354,648
2022-09-28	68.140	68.470	64.440	66.700	65.334	67,051,797
2022-09-27	72.660	72.970	69.230	69.230	67.812	37,680,832
2022-09-26	71.040	74.610	71.000	72.670	71.182	48,993,699
2022-09-23	73.340	75.279	70.470	71.880	70.408	58,175,660
2022-09-22	73.000	74.600	72.087	73.270	71.769	29,995,760
2022-09-21	74.500	76.400	73.740	74.320	72.798	18,404,869
2022-09-20	76.000	77.740	75.410	75.820	74.267	23,451,689
2022-09-16	75.860	77.240	74.840	75.770	74.218	41,252,832
2022-09-15	76.660	79.750	76.060	76.860	75.286	36,468,551
2022-09-14	77.980	78.630	74.156	75.160	73.621	39,445,809
2022-09-13	81.170	81.170	78.180	78.270	76.667	22,057,891
2022-09-12	79.650	81.261	79.117	80.670	79.018	21,115,381
2022-09-09	79.000	79.737	78.440	78.440	76.834	22,276,471
2022-09-08	77.200	79.210	76.750	78.280	76.677	57,178,422
2022-09-07	76.360	78.300	75.390	76.750	75.178	19,141,199
2022-09-06	74.660	78.700	74.000	76.710	75.139	81,963,047
2022-09-05	73.980	74.170	72.215	74.120	72.602	32,556,891
2022-09-02	72.650	75.228	71.880	75.070	73.533	57,327,070
2022-09-01	75.750	75.991	69.570	71.310	69.850	84,867,047
2022-08-31	78.550	78.550	76.300	77.000	75.423	63,097,922
2022-08-30	78.550	80.100	77.370	78.200	76.598	25,551,160
2022-08-26	81.200	81.280	78.480	78.480	76.873	22,534,381
2022-08-25	80.220	81.770	79.860	80.530	78.881	13,438,650
2022-08-24	80.000	80.310	78.730	80.310	78.665	23,059,109
2022-08-23	80.040	81.390	79.500	80.130	78.489	20,046,910
2022-08-22	81.480	82.000	79.900	80.400	78.753	31,905,689
2022-08-19	83.010	83.780	81.080	81.260	79.596	28,233,230
2022-08-18	83.760	84.529	83.165	83.600	81.888	13,854,750
2022-08-17	86.000	86.190	82.720	83.500	81.790	37,278,352
2022-08-16	85.730	87.660	85.540	85.900	84.141	21,331,199
2022-08-15	85.570	85.890	84.720	85.750	83.994	14,193,660
2022-08-12	84.970	85.890	84.205	85.010	83.269	16,914,590
2022-08-11	85.960	86.678	84.490	84.760	83.024	24,490,301
2022-08-10	84.160	86.140	83.510	85.550	83.798	30,052,949
2022-08-09	86.340	87.081	84.140	84.660	82.926	36,623,473
2022-08-08	83.150	87.066	82.960	86.700	84.924	44,093,941
2022-08-05	82.650	84.250	81.741	83.000	81.300	40,662,328
2022-08-04	88.000	88.960	79.800	82.650	80.957	144,463,016
2022-08-03	88.340	91.390	88.280	90.790	88.931	25,596,600
2022-08-02	88.160	89.730	87.798	87.800	86.002	20,959,529
2022-08-01	89.570	90.770	88.840	89.040	87.216	18,794,359
2022-07-29	88.360	90.899	88.180	89.270	87.442	33,958,727
2022-07-28	87.510	88.360	84.440	86.440	84.670	25,179,260
2022-07-27	88.360	88.810	87.070	87.370	85.581	23,842,801
2022-07-26	91.320	93.640	87.690	87.690	85.894	66,967,484
2022-07-25	92.180	93.090	90.960	91.950	90.067	17,370,381
2022-07-22	92.180	94.170	91.400	92.600	90.704	16,156,350
2022-07-21	93.030	94.100	91.400	92.350	90.459	19,689,471
2022-07-20	94.800	94.800	91.561	92.030	90.145	28,348,420
2022-07-19	91.380	94.415	90.270	93.850	91.928	19,068,449
2022-07-18	88.410	92.770	88.410	92.190	90.302	26,995,721
2022-07-15	85.480	90.490	84.850	89.790	87.951	30,074,721
2022-07-14	88.510	89.580	85.120	85.320	83.573	34,455,566
2022-07-13	88.650	90.200	87.140	88.580	86.766	33,150,422

← NewerPage 18 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.