Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBp 1,138.50
+7.00 (0.62%)
Nov 7, 2025, 4:46 PM BST
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,126.50 | 1,142.59 | 1,116.50 | 1,138.50 | 1,138.50 | 0.62% | 12,697,339 |
| Nov 6, 2025 | 1,160.00 | 1,160.00 | 1,131.50 | 1,131.50 | 1,131.50 | -2.20% | 21,460,016 |
| Nov 5, 2025 | 1,142.00 | 1,159.50 | 1,140.00 | 1,157.00 | 1,157.00 | 0.83% | 44,744,588 |
| Nov 4, 2025 | 1,148.50 | 1,159.00 | 1,137.00 | 1,147.50 | 1,147.50 | -1.50% | 47,146,762 |
| Nov 3, 2025 | 1,177.00 | 1,181.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.17% | 77,114,242 |
| Oct 31, 2025 | 1,173.00 | 1,181.00 | 1,156.50 | 1,167.00 | 1,167.00 | -0.09% | 12,397,146 |
| Oct 30, 2025 | 1,159.00 | 1,181.50 | 1,152.50 | 1,168.00 | 1,168.00 | 0.73% | 45,381,792 |
| Oct 29, 2025 | 1,139.00 | 1,161.50 | 1,126.50 | 1,159.50 | 1,159.50 | 1.18% | 44,116,992 |
| Oct 28, 2025 | 1,120.00 | 1,155.00 | 1,109.00 | 1,146.00 | 1,146.00 | 2.32% | 29,688,470 |
| Oct 27, 2025 | 1,129.50 | 1,136.50 | 1,118.00 | 1,120.00 | 1,120.00 | -0.09% | 31,155,946 |
| Oct 24, 2025 | 1,122.00 | 1,123.00 | 1,094.50 | 1,121.00 | 1,121.00 | 1.13% | 21,414,588 |
| Oct 23, 2025 | 1,111.00 | 1,117.50 | 1,104.00 | 1,108.50 | 1,108.50 | 0.54% | 18,323,268 |
| Oct 22, 2025 | 1,142.00 | 1,145.50 | 1,102.50 | 1,102.50 | 1,102.50 | -2.82% | 79,206,552 |
| Oct 21, 2025 | 1,134.00 | 1,141.50 | 1,121.50 | 1,134.50 | 1,134.50 | 0.67% | 27,690,924 |
| Oct 20, 2025 | 1,128.50 | 1,134.00 | 1,122.00 | 1,127.00 | 1,127.00 | 2.18% | 31,929,694 |
| Oct 17, 2025 | 1,115.50 | 1,124.50 | 1,094.50 | 1,103.00 | 1,103.00 | -3.25% | 19,034,356 |
| Oct 16, 2025 | 1,106.00 | 1,140.50 | 1,105.00 | 1,140.00 | 1,140.00 | 2.47% | 11,160,565 |
| Oct 15, 2025 | 1,126.00 | 1,128.00 | 1,110.50 | 1,112.50 | 1,112.50 | -1.02% | 19,810,326 |
| Oct 14, 2025 | 1,121.00 | 1,127.50 | 1,088.00 | 1,124.00 | 1,124.00 | -0.40% | 81,813,072 |
| Oct 13, 2025 | 1,138.00 | 1,141.00 | 1,119.00 | 1,128.50 | 1,128.50 | -0.88% | 42,163,560 |
| Oct 10, 2025 | 1,154.50 | 1,154.50 | 1,124.00 | 1,138.50 | 1,138.50 | -1.43% | 14,937,416 |
| Oct 9, 2025 | 1,149.50 | 1,165.50 | 1,137.00 | 1,155.00 | 1,155.00 | 0.22% | 9,266,928 |
| Oct 8, 2025 | 1,165.00 | 1,174.50 | 1,146.50 | 1,152.50 | 1,152.50 | -0.09% | 11,919,185 |
| Oct 7, 2025 | 1,154.50 | 1,160.50 | 1,146.00 | 1,153.50 | 1,153.50 | -0.09% | 12,452,652 |
| Oct 6, 2025 | 1,171.00 | 1,174.00 | 1,154.50 | 1,154.50 | 1,154.50 | -1.20% | 35,026,608 |
| Oct 3, 2025 | 1,175.00 | 1,182.00 | 1,168.50 | 1,168.50 | 1,168.50 | 0.09% | 30,226,730 |
| Oct 2, 2025 | 1,184.50 | 1,187.00 | 1,164.00 | 1,167.50 | 1,167.50 | -0.81% | 10,357,039 |
| Oct 1, 2025 | 1,190.00 | 1,191.00 | 1,155.00 | 1,177.00 | 1,177.00 | -1.09% | 28,709,716 |
| Sep 30, 2025 | 1,168.00 | 1,194.00 | 1,166.50 | 1,190.00 | 1,190.00 | 2.28% | 19,755,886 |
| Sep 29, 2025 | 1,193.50 | 1,195.00 | 1,163.50 | 1,163.50 | 1,163.50 | -1.61% | 17,756,780 |
| Sep 26, 2025 | 1,174.50 | 1,190.50 | 1,172.50 | 1,182.50 | 1,182.50 | 1.03% | 19,958,468 |
| Sep 25, 2025 | 1,172.00 | 1,178.50 | 1,152.50 | 1,170.50 | 1,170.50 | -0.26% | 11,969,817 |
| Sep 24, 2025 | 1,173.00 | 1,176.50 | 1,161.50 | 1,173.50 | 1,173.50 | 0.82% | 32,174,344 |
| Sep 23, 2025 | 1,151.50 | 1,171.50 | 1,144.50 | 1,164.00 | 1,164.00 | 1.31% | 16,255,396 |
| Sep 22, 2025 | 1,151.00 | 1,159.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.09% | 16,095,797 |
| Sep 19, 2025 | 1,146.00 | 1,154.00 | 1,133.00 | 1,150.00 | 1,150.00 | 1.81% | 26,641,257 |
| Sep 18, 2025 | 1,132.50 | 1,140.00 | 1,124.00 | 1,129.50 | 1,129.50 | 1.21% | 31,819,855 |
| Sep 17, 2025 | 1,130.50 | 1,142.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.28% | 26,338,500 |
| Sep 16, 2025 | 1,146.00 | 1,150.00 | 1,123.50 | 1,130.50 | 1,130.50 | -1.31% | 28,533,986 |
| Sep 15, 2025 | 1,135.00 | 1,154.50 | 1,134.00 | 1,145.50 | 1,145.50 | 1.37% | 97,142,991 |
| Sep 12, 2025 | 1,122.00 | 1,140.67 | 1,112.25 | 1,130.00 | 1,130.00 | 0.58% | 28,261,200 |
| Sep 11, 2025 | 1,103.50 | 1,123.50 | 1,097.00 | 1,123.50 | 1,123.50 | 2.18% | 37,670,289 |
| Sep 10, 2025 | 1,100.00 | 1,103.50 | 1,085.00 | 1,099.50 | 1,099.50 | 1.15% | 27,928,350 |
| Sep 9, 2025 | 1,087.50 | 1,090.50 | 1,071.50 | 1,087.00 | 1,087.00 | -0.50% | 18,980,678 |
| Sep 8, 2025 | 1,084.00 | 1,095.50 | 1,079.50 | 1,092.50 | 1,092.50 | 1.58% | 16,031,675 |
| Sep 5, 2025 | 1,070.00 | 1,090.00 | 1,066.50 | 1,075.50 | 1,075.50 | 0.56% | 16,485,511 |
| Sep 4, 2025 | 1,084.50 | 1,085.00 | 1,064.50 | 1,069.50 | 1,069.50 | -1.16% | 9,666,835 |
| Sep 3, 2025 | 1,070.50 | 1,083.50 | 1,064.50 | 1,082.00 | 1,082.00 | 1.22% | 9,038,193 |
| Sep 2, 2025 | 1,100.50 | 1,100.50 | 1,066.00 | 1,069.00 | 1,069.00 | -2.82% | 15,091,640 |
| Sep 1, 2025 | 1,079.00 | 1,102.00 | 1,076.07 | 1,100.00 | 1,100.00 | 2.80% | 15,566,490 |