Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	88.650	90.200	87.140	88.580	86.766	33,150,422
2022-07-12	85.130	88.780	85.130	88.780	86.962	19,665,811
2022-07-11	85.500	87.550	83.976	86.740	84.964	20,691,721
2022-07-08	86.220	87.520	85.080	87.130	85.346	24,038,779
2022-07-07	82.330	85.720	82.330	85.260	83.514	29,744,910
2022-07-06	79.300	82.930	79.300	82.120	80.438	30,748,010
2022-07-05	88.000	88.000	79.120	79.120	77.500	61,267,262
2022-07-04	86.480	88.530	85.950	86.540	84.768	15,921,340
2022-07-01	82.640	87.660	81.760	86.080	84.317	31,136,400
2022-06-30	82.830	83.980	81.770	82.950	81.251	33,259,961
2022-06-29	85.920	86.520	84.020	84.200	82.476	26,970,090
2022-06-28	83.000	89.100	82.716	87.140	85.355	39,811,340
2022-06-27	81.290	84.200	81.000	81.810	80.135	48,517,379
2022-06-24	82.170	82.683	79.080	80.940	79.282	46,659,031
2022-06-23	86.000	86.030	81.850	81.850	80.174	42,480,289
2022-06-22	89.720	89.720	84.570	86.110	84.346	43,418,660
2022-06-21	92.360	93.000	90.830	90.830	88.970	18,973,830
2022-06-20	88.460	91.870	87.400	91.500	89.626	80,120,430
2022-06-17	87.110	90.430	84.530	87.710	85.914	40,797,102
2022-06-16	90.110	90.500	86.540	87.090	85.306	35,142,738
2022-06-15	87.710	91.700	87.710	90.690	88.833	34,660,238
2022-06-14	87.570	89.670	85.770	87.920	86.119	25,494,750
2022-06-13	87.560	89.890	85.710	86.170	84.405	42,629,559
2022-06-10	90.640	90.855	87.990	87.990	86.188	31,027,020
2022-06-09	91.960	93.408	90.530	91.690	89.812	37,795,398
2022-06-08	92.220	94.220	92.220	92.390	90.498	28,060,330
2022-06-07	91.500	93.270	91.380	91.860	89.979	26,031,029
2022-06-06	90.000	93.810	89.030	92.920	91.017	43,645,340
2022-06-01	87.920	89.780	87.310	88.730	86.913	24,408,910
2022-05-31	88.400	89.598	86.140	86.690	84.915	52,757,461
2022-05-30	88.430	89.990	87.040	88.990	87.167	36,551,539
2022-05-27	86.030	87.500	85.192	86.910	85.130	20,696,730
2022-05-26	83.900	86.490	83.270	86.440	84.670	26,385,711
2022-05-25	81.000	83.520	80.180	83.520	81.810	28,545,420
2022-05-24	82.210	82.319	80.020	80.080	78.440	43,225,961
2022-05-23	84.660	84.833	82.040	83.140	81.437	24,904,990
2022-05-20	83.370	85.110	82.390	83.310	81.604	42,166,910
2022-05-19	83.220	83.650	80.393	83.030	81.330	39,627,711
2022-05-18	81.650	86.130	81.220	84.780	83.044	43,140,633
2022-05-17	81.210	81.550	78.910	81.210	79.547	45,440,367
2022-05-16	84.000	84.250	80.670	80.680	79.028	39,566,301
2022-05-13	82.000	84.770	81.240	83.850	82.133	34,762,039
2022-05-12	79.630	83.270	78.310	81.380	79.713	40,624,078
2022-05-11	78.910	81.880	77.865	80.500	78.851	50,353,992
2022-05-10	79.760	80.700	78.140	78.250	76.647	38,987,289
2022-05-09	80.200	80.710	78.500	78.500	76.892	34,503,594
2022-05-06	81.500	82.000	78.440	80.310	78.665	49,341,711
2022-05-05	85.240	86.220	81.690	81.740	80.066	27,009,949
2022-05-04	85.400	85.420	83.220	83.220	81.516	33,702,961
2022-05-03	82.990	84.600	82.235	84.200	82.476	41,494,527
2022-04-29	85.000	86.190	82.350	83.290	81.584	35,423,961
2022-04-28	83.200	84.890	82.110	83.310	81.604	41,356,160
2022-04-27	84.400	85.790	82.370	82.380	80.693	52,761,660
2022-04-26	88.210	89.010	84.110	84.110	82.387	49,558,367
2022-04-25	90.000	91.520	86.830	86.830	85.052	64,466,551
2022-04-22	95.000	95.810	91.570	91.570	89.695	35,688,820
2022-04-21	94.070	97.449	93.800	96.600	94.622	35,334,551
2022-04-20	95.350	96.750	93.390	93.420	91.507	107,908,305
2022-04-19	93.500	95.850	93.000	95.500	93.544	39,404,020
2022-04-14	90.320	93.520	89.600	93.430	91.517	53,922,129

← NewerPage 19 of 22 · 1,267 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.