Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	124.48	125.16	122.78	123.14	120.62	28,830,051
2022-01-18	126.00	127.06	123.34	125.66	123.09	25,345,641
2022-01-17	126.66	126.98	125.44	125.90	123.32	14,345,120
2022-01-14	125.54	126.66	125.16	125.24	122.68	28,278,760
2022-01-13	126.02	127.90	125.74	127.70	125.08	24,820,721
2022-01-12	128.00	128.50	126.60	126.88	124.28	22,263,350
2022-01-11	128.10	129.00	125.38	127.00	124.40	26,391,961
2022-01-10	127.48	129.62	126.22	127.66	125.05	33,344,301
2022-01-07	126.60	127.50	123.46	127.14	124.54	22,908,000
2022-01-06	125.48	129.38	125.00	126.28	123.69	25,022,670
2022-01-05	126.74	128.88	124.94	128.54	125.91	25,212,461
2022-01-04	126.62	128.34	126.10	127.08	124.48	38,946,719
2021-12-31	121.70	122.88	121.02	122.88	120.36	5,261,705
2021-12-30	122.00	123.32	120.88	123.08	120.56	11,207,780
2021-12-29	123.92	125.86	121.78	121.88	119.38	24,630,670
2021-12-24	122.02	123.24	120.68	121.62	119.13	5,480,584
2021-12-23	118.48	123.80	118.32	120.84	118.37	31,442,439
2021-12-22	114.88	118.34	114.70	118.34	115.92	29,730,359
2021-12-21	113.46	114.86	111.36	114.56	112.21	36,799,848
2021-12-20	112.30	112.60	107.12	110.48	108.22	61,855,641
2021-12-17	113.30	115.94	112.72	114.30	111.96	35,573,898
2021-12-16	116.40	117.54	112.92	113.38	111.06	30,283,689
2021-12-15	117.64	118.00	112.70	113.02	110.71	29,174,490
2021-12-14	117.20	122.50	116.13	117.14	114.74	42,089,199
2021-12-13	122.90	123.36	116.38	116.94	114.55	42,067,941
2021-12-10	122.50	161.91	121.80	122.80	120.29	34,668,441
2021-12-09	129.96	131.00	122.66	124.30	121.75	40,545,359
2021-12-08	130.94	131.46	124.80	128.64	126.01	42,177,578
2021-12-07	130.74	133.00	129.48	131.80	129.10	30,225,000
2021-12-06	124.90	129.70	124.07	129.70	127.04	33,875,727
2021-12-03	126.74	127.96	124.50	124.90	122.34	22,257,369
2021-12-02	123.88	126.93	122.63	125.44	122.87	23,878,971
2021-12-01	123.42	128.16	123.28	126.14	123.56	47,520,738
2021-11-30	120.76	126.60	118.04	122.50	119.99	82,792,062
2021-11-29	123.44	125.38	121.00	122.50	119.99	51,169,660
2021-11-26	124.56	127.96	116.47	121.56	119.07	117,186,602
2021-11-25	136.94	137.71	134.61	137.54	134.72	15,515,270
2021-11-24	135.56	136.84	131.72	135.02	132.25	35,207,398
2021-11-23	134.78	138.58	134.22	135.86	133.08	17,563,490
2021-11-22	136.32	139.74	134.28	135.82	133.04	26,956,811
2021-11-19	142.26	142.66	132.50	136.00	133.21	74,157,320
2021-11-18	140.40	142.58	138.00	141.48	138.58	17,084,789
2021-11-17	142.80	144.24	140.44	140.44	137.56	19,933,189
2021-11-16	143.42	145.86	142.40	143.92	140.97	19,505,461
2021-11-15	142.12	146.40	141.86	144.00	141.05	16,980,830
2021-11-12	145.00	145.53	142.44	143.28	140.35	25,603,570
2021-11-11	146.68	147.95	143.84	145.40	142.42	27,335,510
2021-11-10	147.10	148.88	145.69	147.20	144.19	41,345,711
2021-11-09	142.00	150.48	142.00	146.86	143.85	65,677,211
2021-11-08	143.34	144.20	140.48	141.76	138.86	28,273,301
2021-11-05	135.10	143.94	132.80	142.94	140.01	51,747,230
2021-11-04	133.28	137.74	133.00	135.08	132.31	19,218,740
2021-11-03	132.48	133.28	131.50	132.60	129.88	15,275,670
2021-11-02	133.08	134.41	131.97	132.90	130.18	14,304,680
2021-11-01	132.92	135.00	132.00	133.42	130.69	17,559,369
2021-10-29	132.08	134.00	131.27	131.84	129.14	23,526,141
2021-10-28	133.00	136.26	131.12	132.02	129.32	21,605,840
2021-10-27	134.04	135.40	133.50	133.92	131.18	18,310,881
2021-10-26	132.54	137.50	131.40	134.96	132.20	23,333,971
2021-10-25	135.62	136.34	131.24	132.54	129.83	31,818,830

← NewerPage 21 of 22 · 1,262 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.