Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,130.40 | 1,135.20 | 1,105.80 | 1,134.40 | 1,130.07 | 113,568,203 |
| 2026-04-27 | 1,127.40 | 1,149.80 | 1,126.60 | 1,130.40 | 1,126.08 | 60,163,770 |
| 2026-04-24 | 1,145.60 | 1,161.40 | 1,128.20 | 1,129.40 | 1,125.08 | 19,111,330 |
| 2026-04-23 | 1,130.00 | 1,164.00 | 1,109.40 | 1,160.20 | 1,155.77 | 25,600,420 |
| 2026-04-22 | 1,187.40 | 1,196.80 | 1,136.00 | 1,138.60 | 1,129.27 | 44,509,770 |
| 2026-04-21 | 1,272.80 | 1,279.80 | 1,180.40 | 1,180.40 | 1,170.73 | 43,975,422 |
| 2026-04-20 | 1,284.80 | 1,288.68 | 1,256.40 | 1,262.40 | 1,252.05 | 77,421,680 |
| 2026-04-17 | 1,242.80 | 1,328.60 | 1,234.20 | 1,310.60 | 1,299.86 | 61,689,840 |
| 2026-04-16 | 1,289.00 | 1,293.40 | 1,233.60 | 1,250.20 | 1,239.95 | 33,670,941 |
| 2026-04-15 | 1,310.60 | 1,310.60 | 1,282.20 | 1,286.80 | 1,276.25 | 16,082,070 |
| 2026-04-14 | 1,277.00 | 1,319.20 | 1,272.20 | 1,312.20 | 1,301.45 | 48,782,559 |
| 2026-04-13 | 1,250.20 | 1,278.90 | 1,236.40 | 1,269.40 | 1,259.00 | 33,296,961 |
| 2026-04-10 | 1,279.80 | 1,288.80 | 1,256.80 | 1,267.20 | 1,256.82 | 16,396,961 |
| 2026-04-09 | 1,270.00 | 1,284.90 | 1,265.80 | 1,279.80 | 1,269.31 | 29,175,119 |
| 2026-04-08 | 1,268.80 | 1,282.61 | 1,244.60 | 1,278.00 | 1,267.53 | 52,556,434 |
| 2026-04-07 | 1,200.60 | 1,200.60 | 1,133.00 | 1,142.60 | 1,133.24 | 26,829,100 |
| 2026-04-02 | 1,178.50 | 1,207.50 | 1,165.00 | 1,188.50 | 1,178.76 | 31,838,240 |
| 2026-04-01 | 1,245.00 | 1,249.50 | 1,188.50 | 1,207.00 | 1,197.11 | 48,769,879 |
| 2026-03-31 | 1,082.50 | 1,135.50 | 1,078.00 | 1,132.00 | 1,122.72 | 21,974,711 |
| 2026-03-30 | 1,104.00 | 1,123.00 | 1,090.00 | 1,106.50 | 1,097.43 | 35,041,727 |
| 2026-03-27 | 1,157.00 | 1,159.50 | 1,104.50 | 1,108.50 | 1,099.42 | 32,346,381 |
| 2026-03-26 | 1,177.50 | 1,178.50 | 1,141.00 | 1,150.00 | 1,140.58 | 23,082,480 |
| 2026-03-25 | 1,185.50 | 1,205.50 | 1,178.50 | 1,194.00 | 1,184.21 | 24,061,600 |
| 2026-03-24 | 1,186.00 | 1,186.05 | 1,145.00 | 1,165.50 | 1,155.95 | 41,198,520 |
| 2026-03-23 | 1,118.00 | 1,230.00 | 1,093.00 | 1,183.00 | 1,173.31 | 58,449,832 |
| 2026-03-20 | 1,199.50 | 1,211.00 | 1,148.50 | 1,161.00 | 1,151.49 | 57,889,008 |
| 2026-03-19 | 1,231.00 | 1,234.00 | 1,172.77 | 1,190.00 | 1,180.25 | 23,656,150 |
| 2026-03-18 | 1,254.00 | 1,287.00 | 1,245.00 | 1,255.50 | 1,245.21 | 29,853,510 |
| 2026-03-17 | 1,224.50 | 1,257.00 | 1,215.50 | 1,247.00 | 1,236.78 | 34,041,246 |
| 2026-03-16 | 1,220.00 | 1,240.00 | 1,208.50 | 1,230.00 | 1,219.92 | 13,932,240 |
| 2026-03-13 | 1,272.00 | 1,288.00 | 1,213.50 | 1,215.50 | 1,205.54 | 25,895,721 |
| 2026-03-12 | 1,300.50 | 1,327.00 | 1,254.50 | 1,283.50 | 1,272.98 | 37,179,910 |
| 2026-03-11 | 1,293.00 | 1,303.00 | 1,263.50 | 1,300.50 | 1,289.84 | 26,591,240 |
| 2026-03-10 | 1,290.00 | 1,313.00 | 1,285.50 | 1,311.00 | 1,300.26 | 32,401,189 |
| 2026-03-09 | 1,210.00 | 1,242.19 | 1,168.50 | 1,238.50 | 1,228.35 | 42,491,609 |
| 2026-03-06 | 1,300.50 | 1,316.00 | 1,250.00 | 1,265.00 | 1,254.63 | 26,015,811 |
| 2026-03-05 | 1,380.00 | 1,380.50 | 1,288.50 | 1,290.00 | 1,279.43 | 61,113,090 |
| 2026-03-04 | 1,293.50 | 1,363.00 | 1,293.50 | 1,363.00 | 1,351.83 | 53,428,461 |
| 2026-03-03 | 1,353.50 | 1,367.50 | 1,263.00 | 1,303.00 | 1,292.32 | 90,846,141 |
| 2026-03-02 | 1,333.50 | 1,354.00 | 1,288.00 | 1,354.00 | 1,342.90 | 64,472,121 |
| 2026-02-27 | 1,369.00 | 1,372.00 | 1,333.37 | 1,333.50 | 1,322.57 | 43,601,246 |
| 2026-02-26 | 1,420.00 | 1,420.00 | 1,352.50 | 1,352.50 | 1,341.42 | 48,708,930 |
| 2026-02-25 | 1,320.00 | 1,336.50 | 1,305.00 | 1,310.00 | 1,299.26 | 35,732,793 |
| 2026-02-24 | 1,325.00 | 1,331.50 | 1,304.50 | 1,310.00 | 1,299.26 | 23,721,490 |
| 2026-02-23 | 1,327.00 | 1,337.27 | 1,313.50 | 1,333.00 | 1,322.08 | 18,967,600 |
| 2026-02-20 | 1,327.00 | 1,351.50 | 1,324.00 | 1,336.00 | 1,325.05 | 30,994,939 |
| 2026-02-19 | 1,329.00 | 1,331.50 | 1,306.50 | 1,324.00 | 1,313.15 | 49,433,527 |
| 2026-02-18 | 1,298.50 | 1,333.00 | 1,297.79 | 1,324.50 | 1,313.65 | 48,505,527 |
| 2026-02-17 | 1,298.00 | 1,300.00 | 1,267.50 | 1,297.00 | 1,286.37 | 23,524,510 |
| 2026-02-16 | 1,271.00 | 1,299.00 | 1,266.50 | 1,298.00 | 1,287.36 | 11,519,120 |
| 2026-02-13 | 1,240.00 | 1,280.00 | 1,238.50 | 1,271.00 | 1,260.58 | 38,388,441 |
| 2026-02-12 | 1,265.00 | 1,270.00 | 1,223.00 | 1,226.00 | 1,215.95 | 28,179,250 |
| 2026-02-11 | 1,243.50 | 1,265.25 | 1,236.50 | 1,248.00 | 1,237.77 | 21,144,699 |
| 2026-02-10 | 1,283.00 | 1,285.00 | 1,243.50 | 1,243.50 | 1,233.31 | 15,964,510 |
| 2026-02-09 | 1,237.00 | 1,275.00 | 1,235.45 | 1,275.00 | 1,264.55 | 16,946,760 |
| 2026-02-06 | 1,205.50 | 1,229.00 | 1,192.50 | 1,229.00 | 1,218.93 | 11,086,430 |
| 2026-02-05 | 1,217.50 | 1,237.00 | 1,199.00 | 1,207.50 | 1,197.60 | 14,030,740 |
| 2026-02-04 | 1,248.50 | 1,265.00 | 1,217.50 | 1,217.50 | 1,207.52 | 16,821,891 |
| 2026-02-03 | 1,260.00 | 1,264.50 | 1,233.50 | 1,235.50 | 1,225.37 | 18,198,420 |
| 2026-02-02 | 1,200.00 | 1,235.50 | 1,191.00 | 1,230.50 | 1,220.42 | 25,735,930 |
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.