Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 540.20 | 546.40 | 535.80 | 545.60 | 534.43 | 15,593,140 |
| 2024-11-21 | 526.20 | 545.40 | 517.20 | 540.80 | 529.72 | 24,308,439 |
| 2024-11-20 | 526.00 | 531.80 | 523.00 | 526.20 | 515.42 | 37,026,301 |
| 2024-11-19 | 540.00 | 541.20 | 521.00 | 527.60 | 516.79 | 23,901,369 |
| 2024-11-18 | 539.00 | 544.00 | 532.32 | 539.20 | 528.16 | 11,104,090 |
| 2024-11-15 | 541.20 | 543.00 | 534.00 | 538.80 | 527.77 | 26,922,510 |
| 2024-11-14 | 556.80 | 559.60 | 544.60 | 545.20 | 534.03 | 31,254,689 |
| 2024-11-13 | 553.40 | 563.40 | 553.40 | 557.60 | 546.18 | 69,325,922 |
| 2024-11-12 | 568.80 | 574.00 | 558.00 | 558.00 | 546.57 | 25,377,400 |
| 2024-11-11 | 561.00 | 573.80 | 560.15 | 572.00 | 560.29 | 24,901,811 |
| 2024-11-08 | 554.20 | 558.60 | 546.00 | 553.20 | 541.87 | 16,251,040 |
| 2024-11-07 | 570.00 | 571.60 | 545.80 | 552.80 | 541.48 | 35,214,754 |
| 2024-11-06 | 570.00 | 592.20 | 570.00 | 574.00 | 562.24 | 54,569,539 |
| 2024-11-05 | 546.60 | 560.40 | 541.40 | 560.00 | 548.53 | 70,942,203 |
| 2024-11-04 | 547.80 | 555.80 | 545.60 | 549.60 | 538.34 | 70,334,109 |
| 2024-11-01 | 538.00 | 550.08 | 535.60 | 548.80 | 537.56 | 60,456,566 |
| 2024-10-31 | 551.20 | 552.20 | 532.80 | 535.40 | 524.43 | 22,841,240 |
| 2024-10-30 | 554.60 | 558.60 | 547.00 | 555.20 | 543.83 | 31,563,840 |
| 2024-10-29 | 562.60 | 564.20 | 541.40 | 554.60 | 543.24 | 25,733,080 |
| 2024-10-28 | 558.40 | 563.80 | 555.00 | 560.40 | 548.92 | 79,329,453 |
| 2024-10-25 | 552.00 | 563.60 | 552.00 | 556.20 | 544.81 | 65,456,566 |
| 2024-10-24 | 559.00 | 561.40 | 550.40 | 554.80 | 543.44 | 102,371,297 |
| 2024-10-23 | 560.80 | 565.00 | 556.20 | 561.40 | 549.90 | 30,531,260 |
| 2024-10-22 | 567.80 | 571.20 | 561.20 | 561.20 | 549.71 | 14,742,390 |
| 2024-10-21 | 566.20 | 572.40 | 562.00 | 567.00 | 555.39 | 17,624,930 |
| 2024-10-18 | 563.40 | 568.20 | 557.40 | 567.40 | 555.78 | 43,804,289 |
| 2024-10-17 | 560.20 | 572.80 | 560.20 | 569.00 | 557.35 | 20,843,400 |
| 2024-10-16 | 547.80 | 560.00 | 546.80 | 560.00 | 548.53 | 29,877,660 |
| 2024-10-15 | 540.00 | 550.00 | 532.60 | 540.60 | 529.53 | 27,193,119 |
| 2024-10-14 | 533.60 | 539.00 | 526.80 | 538.60 | 527.57 | 52,657,434 |
| 2024-10-11 | 531.40 | 537.20 | 522.80 | 537.20 | 526.20 | 18,691,359 |
| 2024-10-10 | 530.20 | 535.60 | 522.60 | 530.00 | 519.15 | 24,238,939 |
| 2024-10-09 | 528.80 | 532.80 | 520.00 | 531.00 | 520.12 | 12,199,280 |
| 2024-10-08 | 524.40 | 532.00 | 523.00 | 527.60 | 516.79 | 12,509,670 |
| 2024-10-07 | 533.00 | 535.40 | 525.00 | 526.60 | 515.82 | 12,232,850 |
| 2024-10-04 | 532.60 | 533.60 | 521.40 | 530.20 | 519.34 | 15,743,250 |
| 2024-10-03 | 520.60 | 533.80 | 520.40 | 533.40 | 522.48 | 60,925,000 |
| 2024-10-02 | 523.80 | 528.20 | 514.00 | 518.80 | 508.17 | 30,582,680 |
| 2024-10-01 | 525.60 | 535.75 | 524.60 | 524.80 | 514.05 | 41,290,180 |
| 2024-09-30 | 521.80 | 528.69 | 521.20 | 527.20 | 516.40 | 44,755,379 |
| 2024-09-27 | 519.00 | 528.05 | 518.40 | 525.00 | 514.25 | 21,008,971 |
| 2024-09-26 | 534.80 | 535.96 | 525.80 | 526.80 | 516.01 | 22,057,439 |
| 2024-09-25 | 522.00 | 532.04 | 520.60 | 531.80 | 520.91 | 15,307,530 |
| 2024-09-24 | 532.20 | 535.35 | 520.40 | 526.60 | 515.82 | 15,285,780 |
| 2024-09-23 | 523.40 | 532.88 | 521.80 | 530.20 | 519.34 | 36,149,480 |
| 2024-09-20 | 518.80 | 528.00 | 517.26 | 526.20 | 515.42 | 79,866,781 |
| 2024-09-19 | 500.60 | 526.24 | 498.89 | 525.00 | 514.25 | 78,255,859 |
| 2024-09-18 | 492.50 | 497.20 | 491.20 | 496.00 | 485.84 | 42,135,090 |
| 2024-09-17 | 495.80 | 501.40 | 489.10 | 495.00 | 484.86 | 14,484,780 |
| 2024-09-16 | 496.80 | 500.10 | 492.90 | 495.80 | 485.65 | 15,217,810 |
| 2024-09-13 | 492.40 | 501.20 | 488.50 | 501.20 | 490.94 | 22,317,189 |
| 2024-09-12 | 487.40 | 495.00 | 484.00 | 493.80 | 483.69 | 56,978,168 |
| 2024-09-11 | 475.30 | 481.20 | 472.00 | 479.10 | 469.29 | 17,057,520 |
| 2024-09-10 | 473.80 | 479.40 | 471.60 | 474.80 | 465.08 | 22,363,850 |
| 2024-09-09 | 465.60 | 476.60 | 463.10 | 475.60 | 465.86 | 19,779,539 |
| 2024-09-06 | 475.30 | 476.80 | 461.27 | 462.70 | 453.22 | 19,921,520 |
| 2024-09-05 | 477.60 | 481.50 | 464.40 | 477.90 | 468.11 | 31,700,270 |
| 2024-09-04 | 460.70 | 484.10 | 460.40 | 480.70 | 470.86 | 25,431,711 |
| 2024-09-03 | 474.70 | 486.40 | 469.70 | 472.30 | 462.63 | 36,903,473 |
| 2024-09-02 | 499.50 | 499.50 | 455.80 | 464.30 | 454.79 | 34,847,941 |
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.