Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,169.00
-38.00 (-3.15%)
Apr 2, 2026, 1:06 PM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,178.50 | 1,183.50 | 1,166.81 | 1,170.27 | - | -3.04% | 1,017,103 |
| Apr 1, 2026 | 1,245.00 | 1,249.00 | 1,188.50 | 1,207.00 | 1,207.00 | 6.63% | 34,867,218 |
| Mar 31, 2026 | 1,082.50 | 1,135.50 | 1,078.00 | 1,132.00 | 1,132.00 | 2.30% | 21,974,710 |
| Mar 30, 2026 | 1,104.00 | 1,123.00 | 1,090.00 | 1,106.50 | 1,106.50 | -0.18% | 35,041,730 |
| Mar 27, 2026 | 1,157.00 | 1,159.50 | 1,104.50 | 1,108.50 | 1,108.50 | -3.61% | 32,346,380 |
| Mar 26, 2026 | 1,177.50 | 1,178.50 | 1,141.00 | 1,150.00 | 1,150.00 | -3.69% | 23,082,480 |
| Mar 25, 2026 | 1,185.50 | 1,205.50 | 1,178.50 | 1,194.00 | 1,194.00 | 2.45% | 24,061,600 |
| Mar 24, 2026 | 1,186.00 | 1,186.05 | 1,145.00 | 1,165.50 | 1,165.50 | -1.48% | 41,198,520 |
| Mar 23, 2026 | 1,118.00 | 1,230.00 | 1,093.00 | 1,183.00 | 1,183.00 | 1.89% | 58,449,830 |
| Mar 20, 2026 | 1,199.50 | 1,211.00 | 1,148.50 | 1,161.00 | 1,161.00 | -2.44% | 57,889,010 |
| Mar 19, 2026 | 1,231.00 | 1,234.00 | 1,172.77 | 1,190.00 | 1,190.00 | -5.22% | 23,656,150 |
| Mar 18, 2026 | 1,254.00 | 1,287.00 | 1,245.00 | 1,255.50 | 1,255.50 | 0.68% | 29,853,510 |
| Mar 17, 2026 | 1,224.50 | 1,257.00 | 1,215.50 | 1,247.00 | 1,247.00 | 1.38% | 34,041,250 |
| Mar 16, 2026 | 1,220.00 | 1,240.00 | 1,208.50 | 1,230.00 | 1,230.00 | 1.19% | 13,932,240 |
| Mar 13, 2026 | 1,272.00 | 1,288.00 | 1,213.50 | 1,215.50 | 1,215.50 | -5.30% | 25,895,720 |
| Mar 12, 2026 | 1,300.50 | 1,327.00 | 1,254.50 | 1,283.50 | 1,283.50 | -1.31% | 37,179,910 |
| Mar 11, 2026 | 1,293.00 | 1,303.00 | 1,263.50 | 1,300.50 | 1,300.50 | -0.80% | 26,591,240 |
| Mar 10, 2026 | 1,290.00 | 1,313.00 | 1,285.50 | 1,311.00 | 1,311.00 | 5.85% | 32,401,190 |
| Mar 9, 2026 | 1,210.00 | 1,242.19 | 1,168.50 | 1,238.50 | 1,238.50 | -2.09% | 42,491,610 |
| Mar 6, 2026 | 1,300.50 | 1,316.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.94% | 26,015,810 |
| Mar 5, 2026 | 1,380.00 | 1,380.50 | 1,288.50 | 1,290.00 | 1,290.00 | -5.36% | 61,113,090 |
| Mar 4, 2026 | 1,293.50 | 1,363.00 | 1,293.50 | 1,363.00 | 1,363.00 | 4.60% | 53,428,460 |
| Mar 3, 2026 | 1,353.50 | 1,367.50 | 1,263.00 | 1,303.00 | 1,303.00 | -3.77% | 90,846,140 |
| Mar 2, 2026 | 1,333.50 | 1,354.00 | 1,288.00 | 1,354.00 | 1,354.00 | 1.54% | 64,472,120 |
| Feb 27, 2026 | 1,369.00 | 1,372.00 | 1,333.37 | 1,333.50 | 1,333.50 | -1.40% | 43,601,250 |
| Feb 26, 2026 | 1,420.00 | 1,420.00 | 1,352.50 | 1,352.50 | 1,352.50 | 3.24% | 48,708,930 |
| Feb 25, 2026 | 1,320.00 | 1,336.50 | 1,305.00 | 1,310.00 | 1,310.00 | - | 35,732,790 |
| Feb 24, 2026 | 1,325.00 | 1,331.50 | 1,304.50 | 1,310.00 | 1,310.00 | -1.73% | 23,721,490 |
| Feb 23, 2026 | 1,327.00 | 1,337.27 | 1,313.50 | 1,333.00 | 1,333.00 | -0.22% | 18,967,600 |
| Feb 20, 2026 | 1,327.00 | 1,351.50 | 1,324.00 | 1,336.00 | 1,336.00 | 0.91% | 30,994,940 |
| Feb 19, 2026 | 1,329.00 | 1,331.50 | 1,306.50 | 1,324.00 | 1,324.00 | -0.04% | 49,433,530 |
| Feb 18, 2026 | 1,298.50 | 1,333.00 | 1,297.79 | 1,324.50 | 1,324.50 | 2.12% | 48,505,530 |
| Feb 17, 2026 | 1,298.00 | 1,300.00 | 1,267.50 | 1,297.00 | 1,297.00 | -0.08% | 23,524,510 |
| Feb 16, 2026 | 1,271.00 | 1,299.00 | 1,266.50 | 1,298.00 | 1,298.00 | 2.12% | 11,519,120 |
| Feb 13, 2026 | 1,240.00 | 1,280.00 | 1,238.50 | 1,271.00 | 1,271.00 | 3.67% | 38,388,440 |
| Feb 12, 2026 | 1,265.00 | 1,270.00 | 1,223.00 | 1,226.00 | 1,226.00 | -1.76% | 28,179,250 |
| Feb 11, 2026 | 1,243.50 | 1,265.25 | 1,236.50 | 1,248.00 | 1,248.00 | 0.36% | 21,144,700 |
| Feb 10, 2026 | 1,283.00 | 1,285.00 | 1,243.50 | 1,243.50 | 1,243.50 | -2.47% | 15,964,510 |
| Feb 9, 2026 | 1,237.00 | 1,275.00 | 1,235.45 | 1,275.00 | 1,275.00 | 3.74% | 16,946,760 |
| Feb 6, 2026 | 1,205.50 | 1,229.00 | 1,192.50 | 1,229.00 | 1,229.00 | 1.78% | 11,086,430 |
| Feb 5, 2026 | 1,217.50 | 1,237.00 | 1,199.00 | 1,207.50 | 1,207.50 | -0.82% | 14,030,740 |
| Feb 4, 2026 | 1,248.50 | 1,265.00 | 1,217.50 | 1,217.50 | 1,217.50 | -1.46% | 16,821,890 |
| Feb 3, 2026 | 1,260.00 | 1,264.50 | 1,233.50 | 1,235.50 | 1,235.50 | 0.41% | 18,198,420 |
| Feb 2, 2026 | 1,200.00 | 1,235.50 | 1,191.00 | 1,230.50 | 1,230.50 | 1.61% | 25,735,930 |
| Jan 30, 2026 | 1,202.00 | 1,223.50 | 1,198.50 | 1,211.00 | 1,211.00 | 0.83% | 13,561,700 |
| Jan 29, 2026 | 1,211.50 | 1,227.00 | 1,191.00 | 1,201.00 | 1,201.00 | -0.58% | 16,872,580 |
| Jan 28, 2026 | 1,250.00 | 1,250.00 | 1,207.50 | 1,208.00 | 1,208.00 | -2.58% | 34,901,810 |
| Jan 27, 2026 | 1,244.00 | 1,258.50 | 1,234.50 | 1,240.00 | 1,240.00 | 0.36% | 65,283,300 |
| Jan 26, 2026 | 1,258.50 | 1,258.50 | 1,230.27 | 1,235.50 | 1,235.50 | -1.40% | 42,309,460 |
| Jan 23, 2026 | 1,255.00 | 1,263.00 | 1,245.50 | 1,253.00 | 1,253.00 | 0.72% | 37,721,740 |