Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,148.50 | 1,159.00 | 1,137.00 | 1,147.50 | 1,138.10 | 47,146,762 |
| 2025-11-03 | 1,177.00 | 1,181.00 | 1,165.00 | 1,165.00 | 1,155.45 | 77,114,242 |
| 2025-10-31 | 1,173.00 | 1,181.00 | 1,156.50 | 1,167.00 | 1,157.44 | 12,397,140 |
| 2025-10-30 | 1,159.00 | 1,182.00 | 1,152.50 | 1,168.00 | 1,158.43 | 45,387,840 |
| 2025-10-29 | 1,139.00 | 1,162.00 | 1,126.00 | 1,159.50 | 1,150.00 | 45,110,441 |
| 2025-10-28 | 1,120.00 | 1,155.50 | 1,108.50 | 1,146.00 | 1,136.61 | 30,780,859 |
| 2025-10-27 | 1,129.50 | 1,137.00 | 1,117.50 | 1,120.00 | 1,110.82 | 31,165,590 |
| 2025-10-24 | 1,122.00 | 1,123.00 | 1,094.00 | 1,121.00 | 1,111.81 | 21,565,430 |
| 2025-10-23 | 1,111.00 | 1,118.50 | 1,104.00 | 1,108.50 | 1,099.42 | 18,429,551 |
| 2025-10-22 | 1,142.00 | 1,146.00 | 1,102.50 | 1,102.50 | 1,093.46 | 79,387,852 |
| 2025-10-21 | 1,134.00 | 1,142.00 | 1,121.50 | 1,134.50 | 1,125.20 | 27,696,730 |
| 2025-10-20 | 1,128.50 | 1,134.50 | 1,122.00 | 1,127.00 | 1,117.76 | 31,791,250 |
| 2025-10-17 | 1,115.50 | 1,125.50 | 1,094.00 | 1,103.00 | 1,093.96 | 19,048,131 |
| 2025-10-16 | 1,106.00 | 1,140.50 | 1,105.00 | 1,140.00 | 1,130.66 | 11,168,390 |
| 2025-10-15 | 1,126.00 | 1,128.50 | 1,110.00 | 1,112.50 | 1,103.38 | 19,816,859 |
| 2025-10-14 | 1,121.00 | 1,128.00 | 1,087.00 | 1,124.00 | 1,114.79 | 81,873,641 |
| 2025-10-13 | 1,138.00 | 1,142.00 | 1,118.50 | 1,128.50 | 1,119.25 | 42,174,367 |
| 2025-10-10 | 1,154.50 | 1,155.00 | 1,124.00 | 1,138.50 | 1,129.17 | 14,957,490 |
| 2025-10-09 | 1,149.50 | 1,166.00 | 1,137.00 | 1,155.00 | 1,145.53 | 9,279,118 |
| 2025-10-08 | 1,165.00 | 1,174.50 | 1,146.50 | 1,152.50 | 1,143.06 | 11,928,400 |
| 2025-10-07 | 1,154.50 | 1,161.00 | 1,146.00 | 1,153.50 | 1,144.05 | 12,463,630 |
| 2025-10-06 | 1,171.00 | 1,174.50 | 1,154.50 | 1,154.50 | 1,145.04 | 35,037,719 |
| 2025-10-03 | 1,175.00 | 1,182.50 | 1,168.00 | 1,168.50 | 1,158.92 | 30,233,520 |
| 2025-10-02 | 1,184.50 | 1,188.00 | 1,164.00 | 1,167.50 | 1,157.93 | 10,318,060 |
| 2025-10-01 | 1,190.00 | 1,191.46 | 1,155.00 | 1,177.00 | 1,167.35 | 28,677,051 |
| 2025-09-30 | 1,168.00 | 1,194.00 | 1,166.00 | 1,190.00 | 1,180.25 | 19,770,480 |
| 2025-09-29 | 1,193.50 | 1,196.00 | 1,163.50 | 1,163.50 | 1,153.96 | 17,770,211 |
| 2025-09-26 | 1,174.50 | 1,191.00 | 1,172.00 | 1,182.50 | 1,172.81 | 19,971,100 |
| 2025-09-25 | 1,172.00 | 1,179.00 | 1,152.50 | 1,170.50 | 1,160.91 | 11,992,710 |
| 2025-09-24 | 1,173.00 | 1,177.00 | 1,153.59 | 1,173.50 | 1,163.88 | 45,546,078 |
| 2025-09-23 | 1,151.50 | 1,172.00 | 1,144.00 | 1,164.00 | 1,154.46 | 16,716,980 |
| 2025-09-22 | 1,151.00 | 1,159.00 | 1,144.00 | 1,149.00 | 1,139.58 | 16,104,570 |
| 2025-09-19 | 1,146.00 | 1,154.00 | 1,133.00 | 1,150.00 | 1,140.58 | 26,641,250 |
| 2025-09-18 | 1,132.50 | 1,140.00 | 1,124.00 | 1,129.50 | 1,120.24 | 31,819,850 |
| 2025-09-17 | 1,130.50 | 1,142.00 | 1,116.00 | 1,116.00 | 1,106.85 | 26,338,500 |
| 2025-09-16 | 1,146.00 | 1,150.00 | 1,123.50 | 1,130.50 | 1,121.24 | 28,533,980 |
| 2025-09-15 | 1,135.00 | 1,154.50 | 1,134.00 | 1,145.50 | 1,136.11 | 97,142,992 |
| 2025-09-12 | 1,122.00 | 1,140.67 | 1,112.25 | 1,130.00 | 1,120.74 | 28,261,199 |
| 2025-09-11 | 1,103.50 | 1,123.50 | 1,097.00 | 1,123.50 | 1,114.29 | 37,670,281 |
| 2025-09-10 | 1,100.00 | 1,103.50 | 1,085.00 | 1,099.50 | 1,090.49 | 27,928,350 |
| 2025-09-09 | 1,087.50 | 1,090.50 | 1,071.50 | 1,087.00 | 1,078.09 | 18,980,670 |
| 2025-09-08 | 1,084.00 | 1,095.50 | 1,079.50 | 1,092.50 | 1,083.55 | 16,031,670 |
| 2025-09-05 | 1,070.00 | 1,090.00 | 1,066.50 | 1,075.50 | 1,066.69 | 16,485,510 |
| 2025-09-04 | 1,084.50 | 1,085.00 | 1,064.50 | 1,069.50 | 1,060.74 | 9,666,836 |
| 2025-09-03 | 1,070.50 | 1,083.50 | 1,064.50 | 1,082.00 | 1,073.13 | 9,038,194 |
| 2025-09-02 | 1,100.50 | 1,100.50 | 1,066.00 | 1,069.00 | 1,060.24 | 15,091,640 |
| 2025-09-01 | 1,079.00 | 1,102.00 | 1,076.07 | 1,100.00 | 1,090.99 | 15,566,490 |
| 2025-08-29 | 1,061.00 | 1,081.10 | 1,056.00 | 1,070.00 | 1,061.23 | 51,650,660 |
| 2025-08-28 | 1,057.00 | 1,069.00 | 1,039.50 | 1,058.50 | 1,049.83 | 20,205,961 |
| 2025-08-27 | 1,062.00 | 1,062.50 | 1,048.50 | 1,056.50 | 1,047.84 | 32,114,449 |
| 2025-08-26 | 1,077.50 | 1,077.50 | 1,040.00 | 1,057.50 | 1,048.83 | 36,324,441 |
| 2025-08-22 | 1,038.50 | 1,048.85 | 1,033.50 | 1,043.00 | 1,034.45 | 19,697,449 |
| 2025-08-21 | 1,033.50 | 1,044.24 | 1,028.50 | 1,040.50 | 1,031.97 | 31,216,119 |
| 2025-08-20 | 1,050.00 | 1,055.50 | 1,026.00 | 1,026.00 | 1,017.59 | 41,373,129 |
| 2025-08-19 | 1,085.50 | 1,090.50 | 1,053.00 | 1,059.50 | 1,050.82 | 107,047,000 |
| 2025-08-18 | 1,075.00 | 1,083.77 | 1,068.00 | 1,082.00 | 1,073.13 | 67,865,266 |
| 2025-08-15 | 1,105.50 | 1,106.13 | 1,068.50 | 1,074.00 | 1,065.20 | 18,669,580 |
| 2025-08-14 | 1,088.50 | 1,111.50 | 1,088.00 | 1,101.50 | 1,092.47 | 12,998,630 |
| 2025-08-13 | 1,102.00 | 1,104.27 | 1,081.50 | 1,081.50 | 1,072.64 | 34,254,953 |
| 2025-08-12 | 1,080.00 | 1,091.00 | 1,077.00 | 1,090.50 | 1,081.56 | 30,126,820 |
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.