Rolls-Royce Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,163.50 | 1,169.00 | 1,133.50 | 1,152.50 | 1,143.06 | 26,863,471 |
| 2025-11-10 | 1,153.00 | 1,171.50 | 1,125.00 | 1,161.00 | 1,151.49 | 44,449,273 |
| 2025-11-07 | 1,126.50 | 1,142.59 | 1,116.50 | 1,138.50 | 1,129.17 | 39,724,793 |
| 2025-11-06 | 1,160.00 | 1,160.00 | 1,131.50 | 1,131.50 | 1,122.23 | 21,460,010 |
| 2025-11-05 | 1,142.00 | 1,159.50 | 1,140.00 | 1,157.00 | 1,147.52 | 44,744,578 |
| 2025-11-04 | 1,148.50 | 1,159.00 | 1,137.00 | 1,147.50 | 1,138.10 | 47,146,762 |
| 2025-11-03 | 1,177.00 | 1,181.00 | 1,165.00 | 1,165.00 | 1,155.45 | 77,114,242 |
| 2025-10-31 | 1,173.00 | 1,181.00 | 1,156.50 | 1,167.00 | 1,157.44 | 12,397,140 |
| 2025-10-30 | 1,159.00 | 1,182.00 | 1,152.50 | 1,168.00 | 1,158.43 | 45,387,840 |
| 2025-10-29 | 1,139.00 | 1,162.00 | 1,126.00 | 1,159.50 | 1,150.00 | 45,110,441 |
| 2025-10-28 | 1,120.00 | 1,155.50 | 1,108.50 | 1,146.00 | 1,136.61 | 30,780,859 |
| 2025-10-27 | 1,129.50 | 1,137.00 | 1,117.50 | 1,120.00 | 1,110.82 | 31,165,590 |
| 2025-10-24 | 1,122.00 | 1,123.00 | 1,094.00 | 1,121.00 | 1,111.81 | 21,565,430 |
| 2025-10-23 | 1,111.00 | 1,118.50 | 1,104.00 | 1,108.50 | 1,099.42 | 18,429,551 |
← NewerPage 5 of 5 · 254 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.