Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,336.00
+12.00 (0.91%)
At close: Feb 20, 2026
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,327.00 | 1,351.00 | 1,324.00 | 1,336.00 | 1,336.00 | 0.91% | 14,638,043 |
| Feb 19, 2026 | 1,329.00 | 1,331.00 | 1,307.00 | 1,324.00 | 1,324.00 | -0.04% | 15,733,180 |
| Feb 18, 2026 | 1,298.50 | 1,333.00 | 1,298.00 | 1,324.50 | 1,324.50 | 2.12% | 13,834,177 |
| Feb 17, 2026 | 1,298.00 | 1,299.50 | 1,267.50 | 1,297.00 | 1,297.00 | -0.08% | 11,662,587 |
| 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 | 1,240.00 | 1,271.00 | 1,271.00 | 3.67% | 15,454,986 |
| Feb 12, 2026 | 1,265.00 | 1,269.00 | 1,223.00 | 1,226.00 | 1,226.00 | -1.76% | 13,338,859 |
| Feb 11, 2026 | 1,243.50 | 1,265.00 | 1,236.50 | 1,248.00 | 1,248.00 | 0.36% | 20,890,160 |
| Feb 10, 2026 | 1,283.00 | 1,285.00 | 1,243.50 | 1,243.50 | 1,243.50 | -2.47% | 11,589,548 |
| Feb 9, 2026 | 1,237.00 | 1,275.00 | 1,235.50 | 1,275.00 | 1,275.00 | 3.74% | 16,926,572 |
| Feb 6, 2026 | 1,205.50 | 1,229.00 | 1,192.50 | 1,229.00 | 1,229.00 | 1.78% | 10,731,831 |
| Feb 5, 2026 | 1,217.50 | 1,236.50 | 1,199.00 | 1,207.50 | 1,207.50 | -0.82% | 14,023,510 |
| Feb 4, 2026 | 1,248.50 | 1,264.50 | 1,217.50 | 1,217.50 | 1,217.50 | -1.46% | 15,620,660 |
| Feb 3, 2026 | 1,260.00 | 1,263.50 | 1,233.50 | 1,235.50 | 1,235.50 | 0.41% | 12,563,521 |
| Feb 2, 2026 | 1,200.00 | 1,235.50 | 1,192.50 | 1,230.50 | 1,230.50 | 1.61% | 14,964,479 |
| Jan 30, 2026 | 1,202.00 | 1,223.50 | 1,199.00 | 1,211.00 | 1,211.00 | 0.83% | 13,418,364 |
| Jan 29, 2026 | 1,211.50 | 1,226.50 | 1,191.50 | 1,201.00 | 1,201.00 | -0.58% | 16,855,138 |
| Jan 28, 2026 | 1,250.00 | 1,250.00 | 1,208.00 | 1,208.00 | 1,208.00 | -2.58% | 23,087,625 |
| Jan 27, 2026 | 1,244.00 | 1,249.00 | 1,234.50 | 1,240.00 | 1,240.00 | 0.36% | 18,375,650 |
| Jan 26, 2026 | 1,258.50 | 1,258.50 | 1,230.50 | 1,235.50 | 1,235.50 | -1.40% | 18,450,736 |
| Jan 23, 2026 | 1,255.00 | 1,262.50 | 1,246.00 | 1,253.00 | 1,253.00 | 0.72% | 12,549,263 |
| Jan 22, 2026 | 1,255.00 | 1,279.50 | 1,236.50 | 1,244.00 | 1,244.00 | -0.88% | 14,790,650 |
| Jan 21, 2026 | 1,267.00 | 1,278.50 | 1,247.00 | 1,255.00 | 1,255.00 | -2.03% | 18,781,844 |
| Jan 20, 2026 | 1,263.50 | 1,281.00 | 1,239.50 | 1,281.00 | 1,281.00 | 1.10% | 21,039,302 |
| Jan 19, 2026 | 1,279.00 | 1,290.50 | 1,267.00 | 1,267.00 | 1,267.00 | -1.44% | 14,996,470 |
| Jan 16, 2026 | 1,283.00 | 1,295.00 | 1,274.50 | 1,285.50 | 1,285.50 | 0.98% | 20,041,223 |
| Jan 15, 2026 | 1,286.00 | 1,288.50 | 1,261.50 | 1,273.00 | 1,273.00 | -0.16% | 13,254,399 |
| Jan 14, 2026 | 1,305.00 | 1,306.50 | 1,268.00 | 1,275.00 | 1,275.00 | -2.30% | 15,325,245 |
| Jan 13, 2026 | 1,299.00 | 1,305.00 | 1,288.50 | 1,305.00 | 1,305.00 | 1.40% | 21,342,632 |
| Jan 12, 2026 | 1,300.00 | 1,302.50 | 1,286.00 | 1,287.00 | 1,287.00 | -0.50% | 20,476,013 |
| Jan 9, 2026 | 1,285.00 | 1,296.50 | 1,274.00 | 1,293.50 | 1,293.50 | 1.65% | 15,386,031 |
| Jan 8, 2026 | 1,269.00 | 1,286.00 | 1,263.00 | 1,272.50 | 1,272.50 | 1.07% | 21,967,771 |
| Jan 7, 2026 | 1,251.00 | 1,268.00 | 1,243.50 | 1,259.00 | 1,259.00 | 1.17% | 13,537,131 |
| Jan 6, 2026 | 1,246.00 | 1,269.50 | 1,235.00 | 1,244.50 | 1,244.50 | 1.06% | 17,007,599 |
| Jan 5, 2026 | 1,214.00 | 1,240.00 | 1,199.00 | 1,231.50 | 1,231.50 | 2.88% | 19,342,586 |
| Jan 2, 2026 | 1,160.00 | 1,197.50 | 1,156.00 | 1,197.00 | 1,197.00 | 4.09% | 16,345,719 |
| Dec 31, 2025 | 1,152.00 | 1,155.50 | 1,144.50 | 1,150.00 | 1,150.00 | -0.26% | 3,474,129 |
| Dec 30, 2025 | 1,131.00 | 1,154.50 | 1,131.00 | 1,153.00 | 1,153.00 | 1.41% | 8,599,681 |
| Dec 29, 2025 | 1,147.00 | 1,149.50 | 1,132.00 | 1,137.00 | 1,137.00 | -1.09% | 8,130,157 |
| Dec 24, 2025 | 1,160.50 | 1,160.50 | 1,146.50 | 1,149.50 | 1,149.50 | -0.91% | 2,525,926 |
| Dec 23, 2025 | 1,155.00 | 1,163.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.43% | 7,972,699 |
| Dec 22, 2025 | 1,169.00 | 1,169.00 | 1,141.50 | 1,155.00 | 1,155.00 | -1.28% | 11,669,997 |
| Dec 19, 2025 | 1,148.50 | 1,177.50 | 1,144.50 | 1,170.00 | 1,170.00 | 2.27% | 33,921,454 |
| Dec 18, 2025 | 1,107.50 | 1,146.00 | 1,104.50 | 1,144.00 | 1,144.00 | 3.81% | 16,828,038 |
| Dec 17, 2025 | 1,108.00 | 1,129.50 | 1,101.00 | 1,102.00 | 1,102.00 | 0.36% | 14,765,847 |
| Dec 16, 2025 | 1,100.00 | 1,108.50 | 1,087.00 | 1,098.00 | 1,098.00 | -1.44% | 12,556,154 |
| Dec 15, 2025 | 1,099.00 | 1,115.50 | 1,093.00 | 1,114.00 | 1,114.00 | 1.60% | 11,197,339 |
| Dec 12, 2025 | 1,105.00 | 1,119.00 | 1,096.00 | 1,096.50 | 1,096.50 | -0.32% | 7,920,829 |
| Dec 11, 2025 | 1,099.00 | 1,109.50 | 1,094.00 | 1,100.00 | 1,100.00 | -0.54% | 9,590,145 |
| Dec 10, 2025 | 1,100.50 | 1,120.50 | 1,099.50 | 1,106.00 | 1,106.00 | -0.45% | 16,039,180 |