Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,266.00
-17.50 (-1.36%)
Mar 13, 2026, 8:54 AM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,272.00 | 1,288.00 | 1,257.00 | 1,258.50 | - | -1.95% | 849,684 |
| Mar 12, 2026 | 1,300.50 | 1,327.00 | 1,254.50 | 1,283.50 | 1,283.50 | -1.31% | 28,619,374 |
| Mar 11, 2026 | 1,293.00 | 1,303.00 | 1,264.00 | 1,300.50 | 1,300.50 | -0.80% | 26,580,387 |
| Mar 10, 2026 | 1,290.00 | 1,312.50 | 1,285.50 | 1,311.00 | 1,311.00 | 5.85% | 22,462,946 |
| Mar 9, 2026 | 1,210.00 | 1,242.00 | 1,169.00 | 1,238.50 | 1,238.50 | -2.09% | 24,394,165 |
| Mar 6, 2026 | 1,300.50 | 1,315.50 | 1,251.50 | 1,265.00 | 1,265.00 | -1.94% | 22,991,349 |
| Mar 5, 2026 | 1,380.00 | 1,380.00 | 1,289.00 | 1,290.00 | 1,290.00 | -5.36% | 23,379,876 |
| Mar 4, 2026 | 1,293.50 | 1,363.00 | 1,293.50 | 1,363.00 | 1,363.00 | 4.60% | 28,316,857 |
| Mar 3, 2026 | 1,353.50 | 1,365.50 | 1,263.50 | 1,303.00 | 1,303.00 | -3.77% | 34,089,235 |
| Mar 2, 2026 | 1,333.50 | 1,354.00 | 1,288.00 | 1,354.00 | 1,354.00 | 1.54% | 64,470,030 |
| 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 |
| Jan 22, 2026 | 1,255.00 | 1,280.00 | 1,236.50 | 1,244.00 | 1,244.00 | -0.88% | 15,053,970 |
| Jan 21, 2026 | 1,267.00 | 1,278.50 | 1,246.50 | 1,255.00 | 1,255.00 | -2.03% | 23,179,330 |
| Jan 20, 2026 | 1,263.50 | 1,281.00 | 1,239.00 | 1,281.00 | 1,281.00 | 1.10% | 36,874,060 |
| 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% | 36,516,890 |
| Jan 15, 2026 | 1,286.00 | 1,299.75 | 1,261.00 | 1,273.00 | 1,273.00 | -0.16% | 57,592,530 |
| Jan 14, 2026 | 1,305.00 | 1,306.60 | 1,268.00 | 1,275.00 | 1,275.00 | -2.30% | 23,299,570 |
| Jan 13, 2026 | 1,299.00 | 1,305.00 | 1,288.50 | 1,305.00 | 1,305.00 | 1.40% | 31,813,430 |
| Jan 12, 2026 | 1,300.00 | 1,304.00 | 1,285.50 | 1,287.00 | 1,287.00 | -0.50% | 20,494,560 |
| Jan 9, 2026 | 1,285.00 | 1,297.00 | 1,273.00 | 1,293.50 | 1,293.50 | 1.65% | 21,433,750 |
| Jan 8, 2026 | 1,269.00 | 1,286.50 | 1,262.50 | 1,272.50 | 1,272.50 | 1.07% | 21,986,320 |
| Jan 7, 2026 | 1,251.00 | 1,268.00 | 1,243.50 | 1,259.00 | 1,259.00 | 1.17% | 13,812,450 |
| Jan 6, 2026 | 1,246.00 | 1,269.50 | 1,234.50 | 1,244.50 | 1,244.50 | 1.06% | 20,949,410 |
| Jan 5, 2026 | 1,214.00 | 1,240.00 | 1,197.00 | 1,231.50 | 1,231.50 | 2.88% | 27,313,620 |