Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 1,481.40 | 1,484.00 | 1,439.80 | 1,450.00 | 1,450.00 | 36,283,645 |
| 2026-09-17 | 1,448.40 | 1,483.32 | 1,448.40 | 1,479.80 | 1,479.80 | 9,884,739 |
| 2026-09-16 | 1,438.60 | 1,447.60 | 1,422.20 | 1,440.60 | 1,440.60 | 35,248,844 |
| 2026-09-15 | 1,421.00 | 1,442.60 | 1,410.20 | 1,420.20 | 1,420.20 | 16,497,934 |
| 2026-09-14 | 1,440.00 | 1,447.80 | 1,405.00 | 1,423.80 | 1,423.80 | 19,687,975 |
| 2026-09-11 | 1,435.20 | 1,462.20 | 1,435.20 | 1,454.60 | 1,454.60 | 14,200,732 |
| 2026-09-10 | 1,448.60 | 1,453.60 | 1,416.40 | 1,430.00 | 1,430.00 | 8,704,032 |
| 2026-09-09 | 1,466.20 | 1,470.40 | 1,438.20 | 1,445.80 | 1,445.80 | 12,841,782 |
| 2026-09-08 | 1,486.80 | 1,491.00 | 1,469.78 | 1,481.00 | 1,481.00 | 7,695,358 |
| 2026-09-07 | 1,489.80 | 1,511.00 | 1,489.20 | 1,490.80 | 1,490.80 | 6,228,754 |
| 2026-09-04 | 1,478.20 | 1,496.80 | 1,475.20 | 1,489.40 | 1,489.40 | 9,211,780 |
| 2026-09-03 | 1,461.80 | 1,485.00 | 1,453.80 | 1,480.20 | 1,480.20 | 8,430,143 |
| 2026-09-02 | 1,458.80 | 1,474.40 | 1,450.76 | 1,469.00 | 1,469.00 | 14,135,213 |
| 2026-09-01 | 1,494.40 | 1,498.35 | 1,456.80 | 1,459.20 | 1,459.20 | 21,709,143 |
| 2026-08-28 | 1,538.60 | 1,545.36 | 1,519.20 | 1,530.20 | 1,530.20 | 11,502,587 |
| 2026-08-27 | 1,547.20 | 1,555.20 | 1,521.60 | 1,529.80 | 1,529.80 | 21,374,652 |
| 2026-08-26 | 1,518.80 | 1,558.76 | 1,518.80 | 1,543.00 | 1,543.00 | 17,076,662 |
| 2026-08-25 | 1,515.20 | 1,547.20 | 1,508.00 | 1,530.00 | 1,530.00 | 10,097,649 |
| 2026-08-24 | 1,497.80 | 1,524.80 | 1,495.40 | 1,500.20 | 1,500.20 | 10,553,779 |
| 2026-08-21 | 1,496.20 | 1,511.00 | 1,484.40 | 1,502.20 | 1,502.20 | 10,283,688 |
| 2026-08-20 | 1,519.60 | 1,523.40 | 1,495.80 | 1,499.40 | 1,499.40 | 24,224,814 |
| 2026-08-19 | 1,543.40 | 1,554.40 | 1,512.00 | 1,519.40 | 1,519.40 | 18,206,025 |
| 2026-08-18 | 1,562.20 | 1,563.80 | 1,533.00 | 1,537.80 | 1,537.80 | 22,578,412 |
| 2026-08-17 | 1,560.80 | 1,573.00 | 1,550.60 | 1,563.80 | 1,563.80 | 8,532,522 |
| 2026-08-14 | 1,539.00 | 1,548.40 | 1,529.00 | 1,541.00 | 1,541.00 | 17,092,578 |
| 2026-08-13 | 1,554.80 | 1,555.60 | 1,525.00 | 1,525.00 | 1,525.00 | 16,495,656 |
| 2026-08-12 | 1,542.00 | 1,563.00 | 1,540.60 | 1,546.00 | 1,546.00 | 32,815,039 |
| 2026-08-11 | 1,535.00 | 1,546.80 | 1,522.60 | 1,533.00 | 1,533.00 | 8,732,001 |
| 2026-08-10 | 1,522.60 | 1,553.80 | 1,507.80 | 1,540.00 | 1,540.00 | 25,673,957 |
| 2026-08-07 | 1,526.80 | 1,559.80 | 1,526.00 | 1,530.00 | 1,530.00 | 10,788,338 |
| 2026-08-06 | 1,569.80 | 1,586.00 | 1,533.40 | 1,533.40 | 1,533.40 | 17,338,430 |
| 2026-08-05 | 1,550.00 | 1,581.20 | 1,544.40 | 1,570.40 | 1,564.40 | 19,595,232 |
| 2026-08-04 | 1,531.80 | 1,548.20 | 1,517.20 | 1,529.40 | 1,523.56 | 31,362,158 |
| 2026-08-03 | 1,513.40 | 1,527.80 | 1,495.80 | 1,506.80 | 1,501.04 | 55,672,191 |
| 2026-07-31 | 1,489.80 | 1,520.20 | 1,445.60 | 1,467.80 | 1,462.19 | 26,126,504 |
| 2026-07-30 | 1,447.20 | 1,466.00 | 1,402.60 | 1,463.00 | 1,457.41 | 22,432,191 |
| 2026-07-29 | 1,407.00 | 1,419.80 | 1,378.00 | 1,380.00 | 1,374.73 | 29,918,240 |
| 2026-07-28 | 1,415.00 | 1,440.55 | 1,394.00 | 1,419.40 | 1,413.98 | 11,912,959 |
| 2026-07-27 | 1,440.20 | 1,467.00 | 1,413.20 | 1,413.60 | 1,408.20 | 75,505,023 |
| 2026-07-24 | 1,360.20 | 1,415.60 | 1,355.00 | 1,415.60 | 1,410.19 | 28,452,543 |
Page 1 of 3 · 127 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.