Rolls-Royce Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	642.40	649.80	638.80	642.60	629.44	11,238,890
2025-02-18	642.80	647.00	637.20	644.40	631.20	17,128,801
2025-02-17	633.60	639.40	628.80	635.40	622.39	23,038,320
2025-02-14	622.20	626.60	617.60	624.60	611.81	29,913,551
2025-02-13	624.60	630.40	619.80	624.40	611.61	82,017,469
2025-02-12	620.60	621.20	612.00	620.80	608.09	9,664,031
2025-02-11	615.00	620.00	610.91	620.00	607.30	12,391,230
2025-02-10	603.00	614.80	598.20	613.40	600.84	27,722,699
2025-02-07	606.00	607.80	598.80	602.80	590.45	12,475,570
2025-02-06	606.60	608.80	594.20	606.00	593.59	10,351,120
2025-02-05	589.20	602.00	585.60	601.80	589.47	60,713,078
2025-02-04	594.80	600.60	588.19	593.60	581.44	52,647,781
2025-02-03	596.80	599.00	585.82	595.40	583.21	52,027,566
2025-01-31	599.20	608.80	597.60	606.00	593.59	35,061,641
2025-01-30	585.40	597.40	584.00	596.00	583.79	26,399,850
2025-01-29	582.80	593.20	581.60	584.20	572.24	14,744,220
2025-01-28	589.80	591.20	579.40	582.80	570.86	23,574,080
2025-01-27	597.00	599.40	576.00	589.80	577.72	18,996,801
2025-01-24	622.40	624.80	604.60	605.60	593.20	54,606,727
2025-01-23	605.00	611.60	598.00	611.60	599.07	70,632,078
2025-01-22	599.60	608.60	596.00	603.40	591.04	55,831,512
2025-01-21	596.20	599.40	589.60	594.00	581.83	13,632,740
2025-01-20	588.00	596.80	584.80	595.40	583.21	13,318,670
2025-01-17	581.20	588.80	577.57	588.00	575.96	27,940,141
2025-01-16	568.80	583.00	567.20	578.80	566.95	21,546,641
2025-01-15	566.80	569.20	557.00	563.40	551.86	16,406,340
2025-01-14	569.80	580.40	564.80	566.40	554.80	32,926,422
2025-01-13	577.20	577.80	561.80	567.40	555.78	27,535,439
2025-01-10	584.00	588.20	574.20	580.00	568.12	12,840,740
2025-01-09	572.80	584.80	571.20	581.40	569.49	18,361,100
2025-01-08	574.40	584.40	572.20	578.00	566.16	12,009,380
2025-01-07	569.80	580.10	565.60	576.60	564.79	16,269,990
2025-01-06	579.80	580.00	558.40	570.00	558.33	19,109,869
2025-01-03	587.20	588.20	580.60	585.00	573.02	6,438,560
2025-01-02	569.00	588.54	567.00	588.40	576.35	16,730,520
2024-12-31	566.40	572.20	565.00	568.60	556.95	9,132,951
2024-12-30	575.20	575.40	567.20	570.40	558.72	8,792,531
2024-12-27	575.60	581.20	571.20	578.00	566.16	8,634,980
2024-12-24	581.60	583.80	574.60	575.60	563.81	3,908,851
2024-12-23	575.20	585.00	572.20	575.60	563.81	6,533,098
2024-12-20	577.80	579.00	562.60	575.40	563.62	23,870,840
2024-12-19	577.80	586.44	571.80	579.60	567.73	16,171,540
2024-12-18	581.00	590.00	578.60	586.80	574.78	17,620,381
2024-12-17	586.20	589.00	576.60	581.00	569.10	16,452,029
2024-12-16	573.00	586.40	572.20	583.80	571.84	10,297,100
2024-12-13	574.20	581.00	570.00	572.60	560.87	8,075,119
2024-12-12	577.80	583.20	575.40	575.40	563.62	18,755,100
2024-12-11	564.40	577.20	562.40	577.00	565.18	38,399,191
2024-12-10	578.60	582.40	564.60	565.80	554.21	22,921,949
2024-12-09	587.20	588.00	577.00	582.40	570.47	63,254,922
2024-12-06	588.20	591.80	582.00	586.40	574.39	76,888,469
2024-12-05	590.00	595.60	583.00	588.60	576.55	24,770,801
2024-12-04	593.80	599.80	590.20	594.80	582.62	20,669,150
2024-12-03	571.80	591.40	570.20	591.40	579.29	30,776,279
2024-12-02	560.80	573.00	554.40	573.00	561.26	15,108,640
2024-11-29	544.60	560.00	541.94	558.60	547.16	24,886,529
2024-11-28	541.80	548.00	540.00	545.60	534.43	6,103,950
2024-11-27	540.60	548.20	538.00	539.60	528.55	11,143,920
2024-11-26	540.60	544.80	529.00	542.00	530.90	16,715,289
2024-11-25	549.20	550.60	535.00	542.60	531.49	31,097,840

← NewerPage 8 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.