Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1.734 | 1.742 | 1.682 | 1.741 | 1.705 | 75,353 |
| 2021-11-10 | 1.740 | 1.744 | 1.706 | 1.725 | 1.690 | 136,558 |
| 2021-11-09 | 1.701 | 1.770 | 1.701 | 1.730 | 1.695 | 283,091 |
| 2021-11-08 | 1.670 | 1.690 | 1.646 | 1.655 | 1.621 | 214,622 |
| 2021-11-05 | 1.592 | 1.694 | 1.556 | 1.674 | 1.640 | 231,946 |
| 2021-11-04 | 1.588 | 1.619 | 1.570 | 1.570 | 1.538 | 78,081 |
| 2021-11-03 | 1.575 | 1.582 | 1.554 | 1.575 | 1.543 | 47,930 |
| 2021-11-02 | 1.588 | 1.588 | 1.564 | 1.586 | 1.554 | 47,680 |
| 2021-11-01 | 1.577 | 1.600 | 1.570 | 1.596 | 1.563 | 41,306 |
| 2021-10-29 | 1.593 | 1.593 | 1.551 | 1.591 | 1.558 | 13,728 |
| 2021-10-28 | 1.608 | 1.619 | 1.564 | 1.570 | 1.538 | 78,100 |
| 2021-10-27 | 1.610 | 1.610 | 1.550 | 1.550 | 1.518 | 34,837 |
| 2021-10-26 | 1.574 | 1.637 | 1.574 | 1.637 | 1.604 | 110,360 |
| 2021-10-25 | 1.600 | 1.605 | 1.565 | 1.583 | 1.550 | 100,193 |
← NewerPage 22 of 22 · 1,274 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0711 GBP |
| 2026-04-23 | 0.0593 GBP |
| 2025-08-07 | 0.0533 GBP |
| 2025-04-17 | 0.0711 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.