Rolls-Royce Holdings PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1,344.00	1,344.40	1,315.23	1,331.60	1,331.60	15,840,798
2026-10-16	1,378.40	1,378.80	1,350.20	1,350.60	1,350.60	13,284,722
2026-10-15	1,325.20	1,567.20	1,325.20	1,362.80	1,362.80	23,504,312
2026-10-14	1,364.60	1,366.20	1,351.80	1,361.40	1,361.40	11,871,521
2026-10-13	1,391.20	1,396.60	1,345.60	1,345.60	1,345.60	19,700,180
2026-10-12	1,392.00	1,401.80	1,379.70	1,395.60	1,395.60	14,597,242
2026-10-09	1,375.00	1,385.80	1,359.40	1,385.20	1,385.20	62,767,480
2026-10-08	1,387.00	1,392.40	1,359.20	1,367.00	1,367.00	19,706,582
2026-10-07	1,420.00	1,450.00	1,404.40	1,404.40	1,404.40	23,759,504
2026-10-06	1,485.60	1,490.80	1,436.20	1,438.20	1,438.20	12,639,365
2026-10-05	1,474.80	1,491.80	1,472.40	1,478.00	1,478.00	5,398,648
2026-10-02	1,486.60	1,500.40	1,471.80	1,477.20	1,477.20	10,276,002
2026-10-01	1,455.40	1,494.60	1,455.20	1,471.80	1,471.80	10,314,205
2026-09-30	1,487.80	1,499.40	1,447.31	1,461.60	1,461.60	16,297,294
2026-09-29	1,486.00	1,499.80	1,475.00	1,481.20	1,481.20	16,496,221
2026-09-28	1,470.00	1,499.80	1,467.20	1,474.40	1,474.40	20,460,820
2026-09-25	1,503.00	1,511.60	1,479.60	1,481.40	1,481.40	18,438,096
2026-09-24	1,496.40	1,499.80	1,464.40	1,484.00	1,484.00	16,068,489
2026-09-23	1,490.80	1,513.00	1,480.40	1,503.20	1,503.20	8,686,516
2026-09-22	1,496.00	1,510.20	1,477.20	1,481.80	1,481.80	18,864,189
2026-09-21	1,465.40	1,504.80	1,458.20	1,504.80	1,504.80	24,164,336

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.