Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	804.00	819.20	802.00	819.20	809.13	48,110,953
2025-05-16	815.00	822.40	806.60	809.60	799.64	21,065,250
2025-05-15	797.00	816.00	795.60	816.00	805.97	47,698,527
2025-05-14	809.60	809.80	791.20	797.00	787.20	27,434,529
2025-05-13	786.40	801.00	783.20	801.00	791.15	19,255,289
2025-05-12	788.60	794.80	761.80	785.00	775.35	13,924,750
2025-05-09	804.60	805.40	789.40	791.60	781.87	49,835,809
2025-05-08	778.00	805.40	773.80	794.00	784.24	24,458,789
2025-05-07	776.40	780.00	766.00	766.00	756.58	44,678,879
2025-05-06	787.80	790.00	770.60	781.20	771.59	44,093,039
2025-05-02	770.00	784.60	763.80	784.00	774.36	63,007,566
2025-05-01	783.00	783.00	756.80	767.00	757.57	65,408,719
2025-04-30	753.00	761.60	738.20	754.20	744.93	53,386,488
2025-04-29	768.40	768.40	752.40	752.80	743.54	9,023,717
2025-04-28	757.60	764.40	752.20	754.40	745.12	26,625,830
2025-04-25	744.00	757.60	738.38	755.40	746.11	12,818,830
2025-04-24	727.40	738.00	714.20	735.20	726.16	16,153,290
2025-04-23	724.20	732.00	718.40	727.80	718.85	13,393,070
2025-04-22	710.20	716.80	698.20	716.00	707.20	29,309,410
2025-04-17	724.40	724.80	701.60	714.40	705.61	38,524,512
2025-04-16	727.20	729.40	712.80	724.20	709.37	44,747,969
2025-04-15	710.40	733.80	710.40	731.80	716.81	21,759,801
2025-04-14	710.20	719.60	693.80	709.60	695.07	12,695,560
2025-04-11	695.60	699.20	674.20	693.80	679.59	70,247,719
2025-04-10	790.00	790.00	691.40	693.60	679.39	32,741,350
2025-04-09	664.20	680.00	644.40	663.60	650.01	47,280,961
2025-04-08	642.60	690.00	640.20	679.20	665.29	38,882,648
2025-04-07	592.00	726.00	562.09	635.80	622.78	65,354,727
2025-04-04	743.60	746.00	650.00	659.00	645.50	56,625,801
2025-04-03	734.60	748.60	727.20	746.00	730.72	20,386,189
2025-04-02	774.80	778.40	748.60	755.80	740.32	13,297,550
2025-04-01	756.60	785.63	752.40	779.40	763.44	31,386,449
2025-03-31	756.60	761.40	734.60	749.00	733.66	28,326,859
2025-03-28	790.00	791.80	769.80	771.20	755.41	13,973,470
2025-03-27	795.00	798.20	783.00	797.00	780.68	10,855,880
2025-03-26	803.00	815.20	793.60	801.60	785.18	16,023,150
2025-03-25	790.00	805.20	786.00	801.80	785.38	42,392,551
2025-03-24	801.60	809.20	787.60	790.00	773.82	13,026,530
2025-03-21	792.20	805.60	791.60	800.60	784.20	24,201,520
2025-03-20	811.00	815.60	783.40	796.60	780.29	28,678,740
2025-03-19	808.60	818.00	802.68	812.80	796.15	18,681,270
2025-03-18	802.00	814.00	795.40	811.20	794.59	15,554,290
2025-03-17	795.80	806.60	788.40	801.60	785.18	39,386,160
2025-03-14	779.00	798.40	773.00	796.40	780.09	21,962,650
2025-03-13	783.40	786.00	766.40	771.40	755.60	17,464,221
2025-03-12	756.20	781.00	750.40	781.00	765.00	24,028,439
2025-03-11	738.20	748.60	719.60	747.40	732.09	32,601,471
2025-03-10	808.40	812.00	732.80	732.80	717.79	109,187,000
2025-03-07	806.40	813.20	800.80	801.40	784.99	31,808,180
2025-03-06	810.60	812.40	792.60	804.80	788.32	32,645,529
2025-03-05	805.00	816.20	796.20	805.20	788.71	48,724,969
2025-03-04	784.80	798.00	776.60	786.40	770.29	32,908,629
2025-03-03	775.40	798.40	766.60	776.80	760.89	37,579,520
2025-02-28	735.20	758.40	732.20	744.00	728.76	77,890,562
2025-02-27	735.00	761.20	674.29	731.60	716.62	141,250,297
2025-02-26	621.00	632.60	619.20	631.00	618.08	28,670,359
2025-02-25	602.60	619.80	602.60	615.00	602.40	18,028,891
2025-02-24	612.00	619.40	604.60	606.20	593.78	32,289,930
2025-02-21	611.80	620.80	608.40	611.40	598.88	18,066,410
2025-02-20	641.80	642.00	618.40	618.40	605.73	41,403,289

← NewerPage 7 of 22 · 1,265 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.