Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBp 1,068.00
+9.50 (0.90%)
At close: Nov 28, 2025
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,062.00 | 1,078.00 | 1,060.50 | 1,068.00 | 1,068.00 | 0.90% | 10,017,460 |
| Nov 27, 2025 | 1,058.00 | 1,062.00 | 1,050.50 | 1,058.50 | 1,058.50 | 0.05% | 71,113,320 |
| Nov 26, 2025 | 1,054.50 | 1,060.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.24% | 15,136,335 |
| Nov 25, 2025 | 1,027.00 | 1,045.00 | 1,019.00 | 1,045.00 | 1,045.00 | 1.55% | 16,109,900 |
| Nov 24, 2025 | 1,034.00 | 1,038.50 | 1,019.50 | 1,029.00 | 1,029.00 | -0.87% | 37,000,703 |
| Nov 21, 2025 | 1,053.00 | 1,057.00 | 1,021.00 | 1,038.00 | 1,038.00 | -3.80% | 26,910,906 |
| Nov 20, 2025 | 1,078.50 | 1,102.75 | 1,075.50 | 1,079.00 | 1,079.00 | 1.17% | 46,535,640 |
| Nov 19, 2025 | 1,066.50 | 1,080.00 | 1,050.50 | 1,066.50 | 1,066.50 | -0.65% | 43,673,770 |
| Nov 18, 2025 | 1,072.00 | 1,088.50 | 1,057.50 | 1,073.50 | 1,073.50 | -1.92% | 26,758,320 |
| Nov 17, 2025 | 1,102.50 | 1,107.50 | 1,090.00 | 1,094.50 | 1,094.50 | -1.04% | 45,034,240 |
| Nov 14, 2025 | 1,094.00 | 1,112.50 | 1,083.00 | 1,106.00 | 1,106.00 | -1.29% | 19,588,030 |
| Nov 13, 2025 | 1,136.00 | 1,163.50 | 1,120.44 | 1,120.50 | 1,120.50 | -2.78% | 15,919,880 |
| Nov 12, 2025 | 1,147.00 | 1,162.00 | 1,136.75 | 1,152.50 | 1,152.50 | - | 12,189,970 |
| Nov 11, 2025 | 1,163.50 | 1,169.00 | 1,133.50 | 1,152.50 | 1,152.50 | -0.73% | 26,863,470 |
| Nov 10, 2025 | 1,153.00 | 1,171.50 | 1,125.00 | 1,161.00 | 1,161.00 | 1.98% | 44,449,270 |
| Nov 7, 2025 | 1,126.50 | 1,142.59 | 1,116.50 | 1,138.50 | 1,138.50 | 0.62% | 39,724,790 |
| Nov 6, 2025 | 1,160.00 | 1,160.00 | 1,131.50 | 1,131.50 | 1,131.50 | -2.20% | 21,460,010 |
| Nov 5, 2025 | 1,142.00 | 1,159.50 | 1,140.00 | 1,157.00 | 1,157.00 | 0.83% | 44,744,580 |
| Nov 4, 2025 | 1,148.50 | 1,159.00 | 1,137.00 | 1,147.50 | 1,147.50 | -1.50% | 47,146,760 |
| Nov 3, 2025 | 1,177.00 | 1,181.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.17% | 77,114,240 |
| Oct 31, 2025 | 1,173.00 | 1,181.00 | 1,156.50 | 1,167.00 | 1,167.00 | -0.09% | 12,397,140 |
| Oct 30, 2025 | 1,159.00 | 1,182.00 | 1,152.50 | 1,168.00 | 1,168.00 | 0.73% | 45,387,840 |
| Oct 29, 2025 | 1,139.00 | 1,162.00 | 1,126.00 | 1,159.50 | 1,159.50 | 1.18% | 45,110,440 |
| Oct 28, 2025 | 1,120.00 | 1,155.50 | 1,108.50 | 1,146.00 | 1,146.00 | 2.32% | 30,780,860 |
| Oct 27, 2025 | 1,129.50 | 1,137.00 | 1,117.50 | 1,120.00 | 1,120.00 | -0.09% | 31,165,590 |
| Oct 24, 2025 | 1,122.00 | 1,123.00 | 1,094.00 | 1,121.00 | 1,121.00 | 1.13% | 21,565,430 |
| Oct 23, 2025 | 1,111.00 | 1,118.50 | 1,104.00 | 1,108.50 | 1,108.50 | 0.54% | 18,429,550 |
| Oct 22, 2025 | 1,142.00 | 1,146.00 | 1,102.50 | 1,102.50 | 1,102.50 | -2.82% | 79,387,850 |
| Oct 21, 2025 | 1,134.00 | 1,142.00 | 1,121.50 | 1,134.50 | 1,134.50 | 0.67% | 27,696,730 |
| Oct 20, 2025 | 1,128.50 | 1,134.50 | 1,122.00 | 1,127.00 | 1,127.00 | 2.18% | 31,791,250 |
| Oct 17, 2025 | 1,115.50 | 1,125.50 | 1,094.00 | 1,103.00 | 1,103.00 | -3.25% | 19,048,130 |
| Oct 16, 2025 | 1,106.00 | 1,140.50 | 1,105.00 | 1,140.00 | 1,140.00 | 2.47% | 11,168,390 |
| Oct 15, 2025 | 1,126.00 | 1,128.50 | 1,110.00 | 1,112.50 | 1,112.50 | -1.02% | 19,816,860 |
| Oct 14, 2025 | 1,121.00 | 1,128.00 | 1,087.00 | 1,124.00 | 1,124.00 | -0.40% | 81,873,640 |
| Oct 13, 2025 | 1,138.00 | 1,142.00 | 1,118.50 | 1,128.50 | 1,128.50 | -0.88% | 42,174,370 |
| Oct 10, 2025 | 1,154.50 | 1,155.00 | 1,124.00 | 1,138.50 | 1,138.50 | -1.43% | 14,957,490 |
| Oct 9, 2025 | 1,149.50 | 1,166.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.22% | 9,279,118 |
| Oct 8, 2025 | 1,165.00 | 1,174.50 | 1,146.50 | 1,152.50 | 1,152.50 | -0.09% | 11,928,400 |
| Oct 7, 2025 | 1,154.50 | 1,161.00 | 1,146.00 | 1,153.50 | 1,153.50 | -0.09% | 12,463,630 |
| Oct 6, 2025 | 1,171.00 | 1,174.50 | 1,154.50 | 1,154.50 | 1,154.50 | -1.20% | 35,037,720 |
| Oct 3, 2025 | 1,175.00 | 1,182.50 | 1,168.00 | 1,168.50 | 1,168.50 | 0.09% | 30,233,520 |
| Oct 2, 2025 | 1,184.50 | 1,188.00 | 1,164.00 | 1,167.50 | 1,167.50 | -0.81% | 10,318,060 |
| Oct 1, 2025 | 1,190.00 | 1,191.46 | 1,155.00 | 1,177.00 | 1,177.00 | -1.09% | 28,677,050 |
| Sep 30, 2025 | 1,168.00 | 1,194.00 | 1,166.00 | 1,190.00 | 1,190.00 | 2.28% | 19,770,480 |
| Sep 29, 2025 | 1,193.50 | 1,196.00 | 1,163.50 | 1,163.50 | 1,163.50 | -1.61% | 17,770,210 |
| Sep 26, 2025 | 1,174.50 | 1,191.00 | 1,172.00 | 1,182.50 | 1,182.50 | 1.03% | 19,971,100 |
| Sep 25, 2025 | 1,172.00 | 1,179.00 | 1,152.50 | 1,170.50 | 1,170.50 | -0.26% | 11,992,710 |
| Sep 24, 2025 | 1,173.00 | 1,177.00 | 1,153.59 | 1,173.50 | 1,173.50 | 0.82% | 45,546,080 |
| Sep 23, 2025 | 1,151.50 | 1,172.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.31% | 16,716,980 |
| Sep 22, 2025 | 1,151.00 | 1,159.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.09% | 16,104,570 |