Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	89.000	90.030	87.850	90.030	88.186	46,586,859
2022-04-12	90.000	91.380	88.060	89.790	87.951	91,530,281
2022-04-11	94.180	96.820	92.138	95.000	93.054	30,544,711
2022-04-08	96.250	96.508	94.280	94.280	92.349	50,595,801
2022-04-07	96.910	97.770	94.750	94.750	92.810	34,175,793
2022-04-06	98.660	99.688	94.900	96.460	94.484	41,744,719
2022-04-05	100.12	100.54	97.000	98.660	96.639	42,864,660
2022-04-04	101.24	102.16	98.055	100.36	98.305	42,124,801
2022-04-01	101.20	101.76	99.200	99.370	97.335	32,598,939
2022-03-31	103.98	105.30	99.720	101.10	99.029	38,591,770
2022-03-30	101.94	103.38	99.570	103.06	100.95	45,935,738
2022-03-29	99.420	104.16	97.610	102.38	100.28	60,054,688
2022-03-28	100.20	103.67	96.848	98.380	96.365	159,095,297
2022-03-25	92.330	111.00	91.030	110.14	107.88	139,583,594
2022-03-24	92.140	93.350	90.380	92.300	90.410	29,501,221
2022-03-23	94.780	95.500	92.060	92.060	90.175	29,548,689
2022-03-22	93.500	94.950	92.190	94.790	92.849	38,257,762
2022-03-21	93.830	94.011	92.100	93.100	91.193	29,122,930
2022-03-18	94.810	94.810	90.900	93.180	91.272	50,517,793
2022-03-17	95.240	96.190	90.890	94.180	92.251	70,475,203
2022-03-16	93.800	96.990	93.234	94.380	92.447	85,690,367
2022-03-15	93.300	94.250	90.220	92.270	90.380	46,417,578
2022-03-14	95.660	97.240	92.420	93.780	91.859	36,611,352
2022-03-11	92.280	96.300	91.550	93.510	91.595	34,078,391
2022-03-10	95.580	96.379	89.500	91.730	89.851	47,418,289
2022-03-09	93.090	98.635	93.090	94.380	92.447	46,702,328
2022-03-08	86.000	94.820	85.500	91.380	89.509	62,927,219
2022-03-07	86.720	92.590	83.485	88.210	86.403	66,690,930
2022-03-04	93.320	94.471	87.300	90.230	88.382	92,849,312
2022-03-03	99.300	99.361	94.650	95.000	93.054	46,842,141
2022-03-02	91.690	98.670	87.020	98.230	96.218	114,508,898
2022-03-01	102.62	104.94	92.000	92.000	90.116	100,521,398
2022-02-28	104.84	105.64	99.930	103.50	101.38	83,595,375
2022-02-25	105.28	108.16	102.10	106.08	103.91	86,773,531
2022-02-24	102.00	107.65	95.070	102.38	100.28	225,538,594
2022-02-23	118.10	122.10	117.30	117.70	115.29	41,688,152
2022-02-22	111.44	119.20	110.56	118.02	115.60	30,155,000
2022-02-21	117.94	119.40	114.72	114.72	112.37	19,718,699
2022-02-18	117.96	119.64	116.92	117.06	114.66	32,293,500
2022-02-17	119.80	121.70	118.02	118.02	115.60	21,791,230
2022-02-16	121.02	121.72	119.18	121.72	119.23	81,515,797
2022-02-15	117.06	120.32	116.14	120.32	117.86	23,416,131
2022-02-14	117.62	119.00	113.64	117.70	115.29	42,429,609
2022-02-11	121.10	122.12	119.33	120.90	118.42	22,797,070
2022-02-10	120.06	122.72	119.66	122.72	120.21	38,618,406
2022-02-09	118.34	121.14	117.92	119.86	117.41	40,747,910
2022-02-08	115.00	117.78	114.70	117.22	114.82	43,362,500
2022-02-07	114.60	115.58	113.24	115.58	113.21	24,527,150
2022-02-04	117.50	117.98	111.94	113.60	111.27	42,482,199
2022-02-03	114.94	117.32	114.62	116.66	114.27	23,459,461
2022-02-02	118.00	118.36	115.02	115.20	112.84	21,938,680
2022-02-01	115.54	117.24	115.14	117.22	114.82	25,425,340
2022-01-31	114.78	115.58	112.78	114.50	112.16	27,112,869
2022-01-28	114.48	115.21	111.52	113.02	110.71	51,618,871
2022-01-27	114.94	118.02	114.70	115.50	113.13	23,679,859
2022-01-26	117.48	119.94	116.90	117.68	115.27	34,337,648
2022-01-25	115.00	117.78	114.08	115.84	113.47	51,174,801
2022-01-24	118.52	119.00	112.24	113.00	110.69	60,870,859
2022-01-21	123.50	123.52	118.39	119.72	117.27	23,958,420
2022-01-20	123.94	124.86	122.78	123.72	121.19	21,634,520

← NewerPage 20 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.