Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1,071.50 | 1,082.00 | 1,051.00 | 1,082.00 | 1,073.13 | 23,366,740 |
| 2025-08-08 | 1,078.00 | 1,084.37 | 1,063.00 | 1,071.50 | 1,062.72 | 51,876,754 |
| 2025-08-07 | 1,091.50 | 1,095.50 | 1,067.50 | 1,077.00 | 1,068.17 | 58,989,262 |
| 2025-08-06 | 1,091.50 | 1,092.86 | 1,077.02 | 1,088.00 | 1,074.62 | 9,560,948 |
| 2025-08-05 | 1,109.50 | 1,109.50 | 1,071.50 | 1,073.00 | 1,059.80 | 19,465,279 |
| 2025-08-04 | 1,066.00 | 1,094.00 | 1,062.00 | 1,090.00 | 1,076.60 | 64,270,328 |
| 2025-08-01 | 1,077.00 | 1,079.68 | 1,037.50 | 1,065.00 | 1,051.90 | 16,590,689 |
| 2025-07-31 | 1,053.00 | 1,108.50 | 1,047.50 | 1,072.00 | 1,058.82 | 53,131,398 |
| 2025-07-30 | 996.00 | 1,003.50 | 988.00 | 988.00 | 975.85 | 15,746,220 |
| 2025-07-29 | 982.80 | 1,008.19 | 981.40 | 1,006.00 | 993.63 | 25,352,689 |
| 2025-07-28 | 978.00 | 993.20 | 970.20 | 981.40 | 969.33 | 48,615,859 |
| 2025-07-25 | 987.40 | 989.40 | 974.40 | 977.20 | 965.18 | 33,353,359 |
| 2025-07-24 | 989.60 | 1,006.00 | 982.40 | 985.60 | 973.48 | 17,480,811 |
| 2025-07-23 | 987.60 | 989.20 | 975.60 | 983.40 | 971.31 | 11,832,220 |
| 2025-07-22 | 997.00 | 1,006.00 | 968.20 | 983.20 | 971.11 | 23,375,840 |
| 2025-07-21 | 1,004.00 | 1,011.50 | 993.20 | 1,000.00 | 987.70 | 29,086,199 |
| 2025-07-18 | 1,004.50 | 1,012.72 | 996.00 | 1,005.00 | 992.64 | 19,732,180 |
| 2025-07-17 | 988.40 | 1,010.00 | 985.20 | 1,010.00 | 997.58 | 14,094,990 |
| 2025-07-16 | 989.80 | 999.80 | 987.40 | 988.40 | 976.25 | 6,815,804 |
| 2025-07-15 | 998.40 | 999.89 | 985.20 | 990.40 | 978.22 | 9,296,274 |
| 2025-07-14 | 986.00 | 999.40 | 980.60 | 998.40 | 986.12 | 9,055,126 |
| 2025-07-11 | 975.60 | 990.20 | 975.20 | 988.00 | 975.85 | 17,886,770 |
| 2025-07-10 | 989.00 | 990.00 | 973.60 | 975.40 | 963.41 | 17,511,990 |
| 2025-07-09 | 971.20 | 987.60 | 971.00 | 984.40 | 972.29 | 14,346,510 |
| 2025-07-08 | 974.20 | 977.30 | 959.40 | 966.40 | 954.52 | 14,703,560 |
| 2025-07-07 | 965.80 | 982.50 | 963.00 | 969.80 | 957.87 | 20,386,920 |
| 2025-07-04 | 951.60 | 965.40 | 951.20 | 962.60 | 950.76 | 13,392,330 |
| 2025-07-03 | 943.20 | 970.00 | 927.00 | 954.40 | 942.66 | 9,770,302 |
| 2025-07-02 | 939.60 | 950.80 | 929.60 | 943.40 | 931.80 | 24,475,439 |
| 2025-07-01 | 974.20 | 981.40 | 936.40 | 939.60 | 928.05 | 21,101,211 |
| 2025-06-30 | 961.00 | 983.20 | 958.80 | 967.60 | 955.70 | 34,906,930 |
| 2025-06-27 | 936.80 | 954.20 | 925.38 | 954.20 | 942.47 | 25,455,500 |
| 2025-06-26 | 910.00 | 934.40 | 909.60 | 933.80 | 922.32 | 60,381,520 |
| 2025-06-25 | 915.00 | 929.40 | 913.60 | 916.80 | 905.53 | 16,865,900 |
| 2025-06-24 | 896.40 | 912.80 | 888.32 | 909.20 | 898.02 | 21,780,760 |
| 2025-06-23 | 886.40 | 892.80 | 874.00 | 886.60 | 875.70 | 16,511,811 |
| 2025-06-20 | 885.60 | 896.00 | 885.60 | 887.80 | 876.88 | 26,022,590 |
| 2025-06-19 | 890.00 | 893.60 | 882.40 | 882.80 | 871.94 | 6,531,116 |
| 2025-06-18 | 891.60 | 903.40 | 890.20 | 891.00 | 880.04 | 10,433,490 |
| 2025-06-17 | 879.00 | 895.00 | 872.20 | 890.60 | 879.65 | 23,654,730 |
| 2025-06-16 | 870.00 | 886.60 | 868.21 | 885.40 | 874.51 | 20,036,590 |
| 2025-06-13 | 873.60 | 881.80 | 868.40 | 870.00 | 859.30 | 17,595,400 |
| 2025-06-12 | 895.20 | 898.00 | 868.00 | 887.40 | 876.49 | 15,188,520 |
| 2025-06-11 | 879.80 | 903.80 | 878.60 | 893.40 | 882.41 | 13,557,370 |
| 2025-06-10 | 891.60 | 912.60 | 880.00 | 880.00 | 869.18 | 17,789,910 |
| 2025-06-09 | 881.20 | 890.20 | 869.60 | 888.20 | 877.28 | 9,857,457 |
| 2025-06-06 | 881.00 | 890.00 | 867.20 | 885.00 | 874.12 | 13,535,150 |
| 2025-06-05 | 888.80 | 893.60 | 874.60 | 876.40 | 865.62 | 20,877,760 |
| 2025-06-04 | 900.00 | 901.10 | 880.35 | 891.20 | 880.24 | 15,174,370 |
| 2025-06-03 | 874.20 | 895.20 | 867.20 | 894.20 | 883.20 | 28,058,490 |
| 2025-06-02 | 871.60 | 880.00 | 853.80 | 868.80 | 858.12 | 12,342,480 |
| 2025-05-30 | 851.00 | 867.60 | 850.60 | 866.20 | 855.55 | 24,781,131 |
| 2025-05-29 | 866.20 | 871.20 | 847.20 | 851.00 | 840.53 | 35,269,609 |
| 2025-05-28 | 856.80 | 870.80 | 855.58 | 857.80 | 847.25 | 11,083,100 |
| 2025-05-27 | 850.00 | 862.00 | 841.40 | 851.60 | 841.13 | 15,595,000 |
| 2025-05-23 | 839.80 | 858.40 | 818.40 | 835.80 | 825.52 | 26,928,789 |
| 2025-05-22 | 822.00 | 839.00 | 821.40 | 839.00 | 828.68 | 20,613,609 |
| 2025-05-21 | 825.80 | 834.40 | 824.20 | 824.40 | 814.26 | 44,005,191 |
| 2025-05-20 | 820.00 | 825.40 | 814.88 | 817.60 | 807.55 | 17,714,000 |
| 2025-05-19 | 804.00 | 819.20 | 802.00 | 819.20 | 809.13 | 48,110,953 |
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.