Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,202.00 | 1,223.50 | 1,198.50 | 1,211.00 | 1,201.08 | 13,561,700 |
| 2026-01-29 | 1,211.50 | 1,227.00 | 1,191.00 | 1,201.00 | 1,191.16 | 16,872,580 |
| 2026-01-28 | 1,250.00 | 1,250.00 | 1,207.50 | 1,208.00 | 1,198.10 | 34,901,809 |
| 2026-01-27 | 1,244.00 | 1,258.50 | 1,234.50 | 1,240.00 | 1,229.84 | 65,283,301 |
| 2026-01-26 | 1,258.50 | 1,258.50 | 1,230.27 | 1,235.50 | 1,225.37 | 42,309,461 |
| 2026-01-23 | 1,255.00 | 1,263.00 | 1,245.50 | 1,253.00 | 1,242.73 | 37,721,738 |
| 2026-01-22 | 1,255.00 | 1,280.00 | 1,236.50 | 1,244.00 | 1,233.81 | 15,053,970 |
| 2026-01-21 | 1,267.00 | 1,278.50 | 1,246.50 | 1,255.00 | 1,244.71 | 23,179,330 |
| 2026-01-20 | 1,263.50 | 1,281.00 | 1,239.00 | 1,281.00 | 1,270.50 | 36,874,059 |
| 2026-01-19 | 1,279.00 | 1,290.50 | 1,267.00 | 1,267.00 | 1,256.62 | 14,996,470 |
| 2026-01-16 | 1,283.00 | 1,295.00 | 1,274.50 | 1,285.50 | 1,274.97 | 36,516,887 |
| 2026-01-15 | 1,286.00 | 1,299.75 | 1,261.00 | 1,273.00 | 1,262.57 | 57,592,527 |
| 2026-01-14 | 1,305.00 | 1,306.60 | 1,268.00 | 1,275.00 | 1,264.55 | 23,299,570 |
| 2026-01-13 | 1,299.00 | 1,305.00 | 1,288.50 | 1,305.00 | 1,294.31 | 31,813,430 |
| 2026-01-12 | 1,300.00 | 1,304.00 | 1,285.50 | 1,287.00 | 1,276.45 | 20,494,561 |
| 2026-01-09 | 1,285.00 | 1,297.00 | 1,273.00 | 1,293.50 | 1,282.90 | 21,433,750 |
| 2026-01-08 | 1,269.00 | 1,286.50 | 1,262.50 | 1,272.50 | 1,262.07 | 21,986,320 |
| 2026-01-07 | 1,251.00 | 1,268.00 | 1,243.50 | 1,259.00 | 1,248.68 | 13,812,450 |
| 2026-01-06 | 1,246.00 | 1,269.50 | 1,234.50 | 1,244.50 | 1,234.30 | 20,949,410 |
| 2026-01-05 | 1,214.00 | 1,240.00 | 1,197.00 | 1,231.50 | 1,221.41 | 27,313,619 |
| 2026-01-02 | 1,160.00 | 1,198.00 | 1,155.78 | 1,197.00 | 1,187.19 | 37,950,879 |
| 2025-12-31 | 1,152.00 | 1,156.00 | 1,144.00 | 1,150.00 | 1,140.58 | 3,474,648 |
| 2025-12-30 | 1,131.00 | 1,155.00 | 1,131.00 | 1,153.00 | 1,143.55 | 8,603,715 |
| 2025-12-29 | 1,147.00 | 1,149.50 | 1,132.00 | 1,137.00 | 1,127.68 | 14,374,260 |
| 2025-12-24 | 1,160.50 | 1,160.50 | 1,146.50 | 1,149.50 | 1,140.08 | 2,526,465 |
| 2025-12-23 | 1,155.00 | 1,163.00 | 1,146.00 | 1,160.00 | 1,150.49 | 19,343,520 |
| 2025-12-22 | 1,169.00 | 1,174.71 | 1,141.50 | 1,155.00 | 1,145.53 | 11,681,030 |
| 2025-12-19 | 1,148.50 | 1,178.00 | 1,144.50 | 1,170.00 | 1,160.41 | 33,928,633 |
| 2025-12-18 | 1,107.50 | 1,149.00 | 1,104.00 | 1,144.00 | 1,134.62 | 16,842,150 |
| 2025-12-17 | 1,108.00 | 1,129.50 | 1,101.00 | 1,102.00 | 1,092.97 | 23,721,039 |
| 2025-12-16 | 1,100.00 | 1,109.00 | 1,086.50 | 1,098.00 | 1,089.00 | 12,562,650 |
| 2025-12-15 | 1,099.00 | 1,115.50 | 1,091.88 | 1,114.00 | 1,104.87 | 11,200,680 |
| 2025-12-12 | 1,105.00 | 1,120.00 | 1,095.52 | 1,096.50 | 1,087.51 | 18,270,551 |
| 2025-12-11 | 1,099.00 | 1,109.50 | 1,092.50 | 1,100.00 | 1,090.99 | 12,288,670 |
| 2025-12-10 | 1,100.50 | 1,121.00 | 1,099.00 | 1,106.00 | 1,096.94 | 16,792,080 |
| 2025-12-09 | 1,118.50 | 1,127.00 | 1,105.50 | 1,111.00 | 1,101.90 | 13,290,150 |
| 2025-12-08 | 1,093.50 | 1,112.00 | 1,090.00 | 1,107.00 | 1,097.93 | 22,298,641 |
| 2025-12-05 | 1,111.00 | 1,115.50 | 1,073.00 | 1,084.50 | 1,075.61 | 21,149,580 |
| 2025-12-04 | 1,074.00 | 1,093.50 | 1,060.00 | 1,091.00 | 1,082.06 | 38,390,961 |
| 2025-12-03 | 1,045.00 | 1,072.50 | 1,037.00 | 1,063.00 | 1,054.29 | 23,002,430 |
| 2025-12-02 | 1,035.00 | 1,055.00 | 1,034.50 | 1,046.00 | 1,037.43 | 15,439,780 |
| 2025-12-01 | 1,053.50 | 1,061.16 | 1,033.00 | 1,037.00 | 1,028.50 | 16,524,189 |
| 2025-11-28 | 1,062.00 | 1,078.00 | 1,060.50 | 1,068.00 | 1,059.25 | 10,706,610 |
| 2025-11-27 | 1,058.00 | 1,062.00 | 1,050.50 | 1,058.50 | 1,049.83 | 71,113,320 |
| 2025-11-26 | 1,054.50 | 1,060.00 | 1,044.00 | 1,058.00 | 1,049.33 | 27,451,939 |
| 2025-11-25 | 1,027.00 | 1,045.00 | 1,018.50 | 1,045.00 | 1,036.44 | 36,425,520 |
| 2025-11-24 | 1,034.00 | 1,039.80 | 1,019.50 | 1,029.00 | 1,020.57 | 37,006,312 |
| 2025-11-21 | 1,053.00 | 1,058.00 | 1,020.50 | 1,038.00 | 1,029.49 | 31,928,000 |
| 2025-11-20 | 1,078.50 | 1,102.75 | 1,075.50 | 1,079.00 | 1,070.16 | 46,535,641 |
| 2025-11-19 | 1,066.50 | 1,080.00 | 1,050.50 | 1,066.50 | 1,057.76 | 43,673,770 |
| 2025-11-18 | 1,072.00 | 1,088.50 | 1,057.50 | 1,073.50 | 1,064.70 | 26,758,320 |
| 2025-11-17 | 1,102.50 | 1,107.50 | 1,090.00 | 1,094.50 | 1,085.53 | 45,034,238 |
| 2025-11-14 | 1,094.00 | 1,112.50 | 1,083.00 | 1,106.00 | 1,096.94 | 19,588,029 |
| 2025-11-13 | 1,136.00 | 1,163.50 | 1,120.44 | 1,120.50 | 1,111.32 | 15,919,880 |
| 2025-11-12 | 1,147.00 | 1,162.00 | 1,136.75 | 1,152.50 | 1,143.06 | 12,189,970 |
| 2025-11-11 | 1,163.50 | 1,169.00 | 1,133.50 | 1,152.50 | 1,143.06 | 26,863,471 |
| 2025-11-10 | 1,153.00 | 1,171.50 | 1,125.00 | 1,161.00 | 1,151.49 | 44,449,273 |
| 2025-11-07 | 1,126.50 | 1,142.59 | 1,116.50 | 1,138.50 | 1,129.17 | 39,724,793 |
| 2025-11-06 | 1,160.00 | 1,160.00 | 1,131.50 | 1,131.50 | 1,122.23 | 21,460,010 |
| 2025-11-05 | 1,142.00 | 1,159.50 | 1,140.00 | 1,157.00 | 1,147.52 | 44,744,578 |
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.