Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 132.54 | 137.50 | 131.40 | 134.96 | 132.20 | 23,333,971 |
| 2021-10-25 | 135.62 | 136.34 | 131.24 | 132.54 | 129.83 | 31,818,830 |
| 2021-10-22 | 138.00 | 139.12 | 135.06 | 135.10 | 132.33 | 22,365,330 |
| 2021-10-21 | 137.78 | 139.34 | 135.36 | 138.00 | 135.17 | 20,997,449 |
| 2021-10-20 | 139.96 | 139.96 | 132.76 | 138.28 | 135.45 | 39,260,848 |
| 2021-10-19 | 142.84 | 143.06 | 138.56 | 139.44 | 136.58 | 51,320,488 |
| 2021-10-18 | 143.10 | 144.00 | 141.50 | 142.64 | 139.72 | 28,173,680 |
| 2021-10-15 | 143.48 | 145.44 | 143.04 | 144.56 | 141.60 | 26,744,850 |
| 2021-10-14 | 143.98 | 145.24 | 141.62 | 143.44 | 140.50 | 29,669,881 |
← NewerPage 22 of 22 · 1,269 trading days
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.