Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,395.00 | 1,399.40 | 1,359.00 | 1,359.00 | 1,353.81 | 21,298,588 |
| 2026-07-22 | 1,376.80 | 1,418.00 | 1,376.40 | 1,392.00 | 1,386.68 | 10,324,493 |
| 2026-07-21 | 1,358.60 | 1,385.80 | 1,358.60 | 1,372.60 | 1,367.36 | 12,411,649 |
| 2026-07-20 | 1,357.20 | 1,374.40 | 1,340.60 | 1,358.00 | 1,352.81 | 32,985,594 |
| 2026-07-17 | 1,358.60 | 1,370.30 | 1,334.36 | 1,365.60 | 1,360.38 | 13,336,167 |
| 2026-07-16 | 1,401.00 | 1,401.00 | 1,280.20 | 1,378.40 | 1,373.13 | 12,273,683 |
| 2026-07-15 | 1,398.80 | 1,409.80 | 1,383.80 | 1,391.40 | 1,386.08 | 23,493,381 |
| 2026-07-14 | 1,400.20 | 1,410.60 | 1,375.80 | 1,402.20 | 1,396.84 | 10,460,590 |
| 2026-07-13 | 1,423.40 | 1,435.60 | 1,399.40 | 1,415.40 | 1,409.99 | 7,488,979 |
| 2026-07-10 | 1,439.20 | 1,447.80 | 1,415.60 | 1,438.40 | 1,432.90 | 7,271,649 |
| 2026-07-09 | 1,430.60 | 1,439.40 | 1,414.80 | 1,436.40 | 1,430.91 | 9,009,155 |
| 2026-07-08 | 1,430.00 | 1,441.20 | 1,387.60 | 1,399.40 | 1,394.05 | 18,457,408 |
| 2026-07-07 | 1,493.80 | 1,493.80 | 1,438.40 | 1,447.80 | 1,442.27 | 14,985,417 |
| 2026-07-06 | 1,504.20 | 1,510.00 | 1,480.40 | 1,504.00 | 1,498.25 | 18,755,252 |
| 2026-07-03 | 1,488.80 | 1,504.20 | 1,478.60 | 1,504.20 | 1,498.45 | 10,723,721 |
| 2026-07-02 | 1,440.40 | 1,499.20 | 1,440.40 | 1,475.20 | 1,469.56 | 31,176,508 |
| 2026-07-01 | 1,450.00 | 1,477.60 | 1,437.00 | 1,461.00 | 1,455.42 | 22,093,357 |
| 2026-06-30 | 1,420.00 | 1,461.00 | 1,415.00 | 1,444.60 | 1,439.08 | 20,018,572 |
| 2026-06-29 | 1,415.00 | 1,421.40 | 1,397.60 | 1,415.20 | 1,409.79 | 17,668,400 |
| 2026-06-26 | 1,417.00 | 1,437.20 | 1,393.80 | 1,406.20 | 1,400.83 | 26,078,557 |
| 2026-06-25 | 1,420.00 | 1,532.60 | 1,416.20 | 1,432.00 | 1,426.53 | 35,715,777 |
| 2026-06-24 | 1,382.00 | 1,419.20 | 1,377.40 | 1,419.20 | 1,413.78 | 40,618,949 |
| 2026-06-23 | 1,398.00 | 1,411.60 | 1,379.20 | 1,391.20 | 1,385.88 | 65,452,512 |
| 2026-06-22 | 1,405.00 | 1,420.20 | 1,389.67 | 1,411.80 | 1,406.41 | 44,378,254 |
| 2026-06-19 | 1,407.20 | 1,421.20 | 1,396.40 | 1,408.20 | 1,402.82 | 34,174,527 |
| 2026-06-18 | 1,402.20 | 1,413.50 | 1,383.20 | 1,409.60 | 1,404.21 | 18,298,570 |
| 2026-06-17 | 1,398.20 | 1,424.20 | 1,381.40 | 1,390.00 | 1,384.69 | 16,292,470 |
| 2026-06-16 | 1,381.60 | 1,407.80 | 1,374.00 | 1,393.00 | 1,387.68 | 17,806,289 |
| 2026-06-15 | 1,367.60 | 1,387.40 | 1,345.80 | 1,358.40 | 1,353.21 | 22,141,119 |
| 2026-06-12 | 1,306.40 | 1,324.20 | 1,283.40 | 1,308.00 | 1,303.00 | 25,448,699 |
| 2026-06-11 | 1,236.40 | 1,260.80 | 1,234.40 | 1,252.80 | 1,248.01 | 17,787,551 |
| 2026-06-10 | 1,225.20 | 1,252.40 | 1,210.00 | 1,233.60 | 1,228.89 | 35,030,898 |
| 2026-06-09 | 1,268.00 | 1,276.80 | 1,225.20 | 1,225.20 | 1,220.52 | 42,428,180 |
| 2026-06-08 | 1,217.80 | 1,264.60 | 1,202.60 | 1,259.00 | 1,254.19 | 26,098,881 |
| 2026-06-05 | 1,267.80 | 1,277.20 | 1,253.20 | 1,260.00 | 1,255.19 | 29,097,230 |
| 2026-06-04 | 1,252.80 | 1,270.00 | 1,244.80 | 1,263.20 | 1,258.37 | 14,383,220 |
| 2026-06-03 | 1,265.80 | 1,273.00 | 1,250.20 | 1,258.20 | 1,253.39 | 32,661,721 |
| 2026-06-02 | 1,291.20 | 1,300.60 | 1,107.40 | 1,280.60 | 1,275.71 | 30,549,100 |
| 2026-06-01 | 1,323.00 | 1,331.00 | 1,230.40 | 1,272.80 | 1,267.94 | 47,838,859 |
| 2026-05-29 | 1,326.00 | 1,420.00 | 1,315.00 | 1,337.40 | 1,332.29 | 70,584,812 |
| 2026-05-28 | 1,285.40 | 1,327.20 | 1,270.80 | 1,314.60 | 1,309.58 | 36,285,473 |
| 2026-05-27 | 1,263.00 | 1,303.68 | 1,263.00 | 1,297.20 | 1,292.24 | 38,398,820 |
| 2026-05-26 | 1,268.80 | 1,287.00 | 1,253.40 | 1,261.20 | 1,256.38 | 17,197,381 |
| 2026-05-22 | 1,228.40 | 1,248.80 | 1,051.20 | 1,248.80 | 1,244.03 | 21,034,641 |
| 2026-05-21 | 1,224.60 | 1,229.00 | 1,198.20 | 1,208.20 | 1,203.58 | 20,589,250 |
| 2026-05-20 | 1,169.80 | 1,228.40 | 990.00 | 1,224.60 | 1,219.92 | 23,252,930 |
| 2026-05-19 | 1,157.60 | 1,190.60 | 1,154.60 | 1,164.60 | 1,160.15 | 26,729,539 |
| 2026-05-18 | 1,117.40 | 1,182.65 | 1,115.80 | 1,157.60 | 1,153.18 | 18,336,000 |
| 2026-05-15 | 1,180.00 | 1,209.40 | 1,140.00 | 1,140.00 | 1,135.64 | 59,138,367 |
| 2026-05-14 | 1,209.20 | 1,220.00 | 1,181.40 | 1,197.20 | 1,192.63 | 9,708,306 |
| 2026-05-13 | 1,206.40 | 1,215.60 | 1,184.00 | 1,205.00 | 1,200.40 | 25,691,990 |
| 2026-05-12 | 1,200.60 | 1,208.20 | 1,183.80 | 1,191.00 | 1,186.45 | 16,366,430 |
| 2026-05-11 | 1,219.80 | 1,231.05 | 1,191.20 | 1,227.60 | 1,222.91 | 32,959,871 |
| 2026-05-08 | 1,247.20 | 1,314.20 | 1,216.80 | 1,219.80 | 1,215.14 | 13,911,850 |
| 2026-05-07 | 1,288.40 | 1,317.20 | 1,259.00 | 1,259.00 | 1,254.19 | 24,598,211 |
| 2026-05-06 | 1,221.00 | 1,330.00 | 1,212.40 | 1,279.20 | 1,274.31 | 47,065,078 |
| 2026-05-05 | 1,187.40 | 1,206.72 | 1,169.80 | 1,202.00 | 1,197.41 | 31,127,039 |
| 2026-05-01 | 1,182.40 | 1,207.00 | 1,165.40 | 1,199.20 | 1,194.62 | 13,446,540 |
| 2026-04-30 | 1,098.60 | 1,206.90 | 1,094.80 | 1,182.00 | 1,177.48 | 75,000,195 |
| 2026-04-29 | 1,134.40 | 1,138.80 | 1,098.60 | 1,098.60 | 1,094.40 | 22,056,211 |
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.