Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBp 1,103.00
-37.00 (-3.25%)
Oct 17, 2025, 7:13 PM BST
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,115.50 | 1,125.50 | 1,094.00 | 1,103.00 | 1,103.00 | -3.25% | 15,314,715 |
| Oct 16, 2025 | 1,106.00 | 1,140.50 | 1,105.00 | 1,140.00 | 1,140.00 | 2.47% | 11,168,396 |
| Oct 15, 2025 | 1,126.00 | 1,128.50 | 1,110.00 | 1,112.50 | 1,112.50 | -1.02% | 19,816,863 |
| Oct 14, 2025 | 1,121.00 | 1,128.00 | 1,087.00 | 1,124.00 | 1,124.00 | -0.40% | 81,873,639 |
| Oct 13, 2025 | 1,138.00 | 1,142.00 | 1,118.50 | 1,128.50 | 1,128.50 | -0.88% | 42,174,375 |
| Oct 10, 2025 | 1,154.50 | 1,155.00 | 1,124.00 | 1,138.50 | 1,138.50 | -1.43% | 14,957,492 |
| Oct 9, 2025 | 1,149.50 | 1,166.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.22% | 9,279,117 |
| Oct 8, 2025 | 1,165.00 | 1,174.50 | 1,146.50 | 1,152.50 | 1,152.50 | -0.09% | 11,928,408 |
| Oct 7, 2025 | 1,154.50 | 1,161.00 | 1,146.00 | 1,153.50 | 1,153.50 | -0.09% | 12,463,634 |
| Oct 6, 2025 | 1,171.00 | 1,174.50 | 1,154.50 | 1,154.50 | 1,154.50 | -1.20% | 35,037,725 |
| Oct 3, 2025 | 1,175.00 | 1,182.50 | 1,168.00 | 1,168.50 | 1,168.50 | 0.09% | 30,233,521 |
| Oct 2, 2025 | 1,184.50 | 1,188.00 | 1,164.00 | 1,167.50 | 1,167.50 | -0.81% | 10,318,067 |
| Oct 1, 2025 | 1,190.00 | 1,191.45 | 1,155.00 | 1,177.00 | 1,177.00 | -1.09% | 28,677,057 |
| Sep 30, 2025 | 1,168.00 | 1,194.00 | 1,166.00 | 1,190.00 | 1,190.00 | 2.28% | 19,770,482 |
| Sep 29, 2025 | 1,193.50 | 1,196.00 | 1,163.50 | 1,163.50 | 1,163.50 | -1.61% | 17,770,213 |
| Sep 26, 2025 | 1,174.50 | 1,191.00 | 1,172.00 | 1,182.50 | 1,182.50 | 1.03% | 19,971,099 |
| Sep 25, 2025 | 1,172.00 | 1,179.00 | 1,152.50 | 1,170.50 | 1,170.50 | -0.26% | 11,992,714 |
| Sep 24, 2025 | 1,173.00 | 1,177.00 | 1,153.59 | 1,173.50 | 1,173.50 | 0.82% | 45,546,085 |
| Sep 23, 2025 | 1,151.50 | 1,172.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.31% | 16,716,981 |
| Sep 22, 2025 | 1,151.00 | 1,159.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.09% | 16,104,573 |
| 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 |
| Aug 29, 2025 | 1,061.00 | 1,081.10 | 1,056.00 | 1,070.00 | 1,070.00 | 1.09% | 51,650,668 |
| Aug 28, 2025 | 1,057.00 | 1,069.00 | 1,039.50 | 1,058.50 | 1,058.50 | 0.19% | 20,205,964 |
| Aug 27, 2025 | 1,062.00 | 1,062.50 | 1,048.50 | 1,056.50 | 1,056.50 | -0.09% | 32,114,459 |
| Aug 26, 2025 | 1,077.50 | 1,077.50 | 1,040.00 | 1,057.50 | 1,057.50 | 1.39% | 36,324,443 |
| Aug 22, 2025 | 1,038.50 | 1,048.85 | 1,033.50 | 1,043.00 | 1,043.00 | 0.24% | 19,697,453 |
| Aug 21, 2025 | 1,033.50 | 1,044.24 | 1,028.50 | 1,040.50 | 1,040.50 | 1.41% | 31,216,123 |
| Aug 20, 2025 | 1,050.00 | 1,055.50 | 1,026.00 | 1,026.00 | 1,026.00 | -3.16% | 41,373,129 |
| Aug 19, 2025 | 1,085.50 | 1,090.50 | 1,053.00 | 1,059.50 | 1,059.50 | -2.08% | 107,047,042 |
| Aug 18, 2025 | 1,075.00 | 1,083.77 | 1,068.00 | 1,082.00 | 1,082.00 | 0.74% | 67,865,264 |
| Aug 15, 2025 | 1,105.50 | 1,106.13 | 1,068.50 | 1,074.00 | 1,074.00 | -2.50% | 18,669,581 |
| Aug 14, 2025 | 1,088.50 | 1,111.50 | 1,088.00 | 1,101.50 | 1,101.50 | 1.85% | 12,998,633 |
| Aug 13, 2025 | 1,102.00 | 1,104.27 | 1,081.50 | 1,081.50 | 1,081.50 | -0.83% | 34,254,950 |
| Aug 12, 2025 | 1,080.00 | 1,091.00 | 1,077.00 | 1,090.50 | 1,090.50 | 0.79% | 30,126,826 |
| Aug 11, 2025 | 1,071.50 | 1,082.00 | 1,051.00 | 1,082.00 | 1,082.00 | 0.98% | 23,366,748 |
| Aug 8, 2025 | 1,078.00 | 1,084.37 | 1,063.00 | 1,071.50 | 1,071.50 | -0.51% | 51,876,753 |