Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,477.20
+5.40 (0.37%)
Oct 2, 2026, 4:36 PM GMT
Rolls-Royce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,486.60 | 1,500.00 | 1,473.20 | 1,478.80 | - | 0.48% | 5,770,303 |
| Oct 1, 2026 | 1,455.40 | 1,494.20 | 1,455.20 | 1,471.80 | 1,471.80 | 0.70% | 10,307,226 |
| Sep 30, 2026 | 1,487.80 | 1,499.20 | 1,447.40 | 1,461.60 | 1,461.60 | -1.32% | 16,114,353 |
| Sep 29, 2026 | 1,486.00 | 1,499.80 | 1,475.00 | 1,481.20 | 1,481.20 | 0.46% | 9,656,310 |
| Sep 28, 2026 | 1,470.00 | 1,499.80 | 1,467.20 | 1,474.40 | 1,474.40 | -0.47% | 20,460,821 |
| Sep 25, 2026 | 1,503.00 | 1,509.20 | 1,479.60 | 1,481.40 | 1,481.40 | -0.18% | 7,692,725 |
| Sep 24, 2026 | 1,496.40 | 1,499.80 | 1,464.40 | 1,484.00 | 1,484.00 | -1.28% | 16,068,489 |
| Sep 23, 2026 | 1,490.80 | 1,513.00 | 1,480.80 | 1,503.20 | 1,503.20 | 1.44% | 8,680,269 |
| Sep 22, 2026 | 1,496.00 | 1,510.20 | 1,477.20 | 1,481.80 | 1,481.80 | -1.53% | 18,864,190 |
| Sep 21, 2026 | 1,465.40 | 1,504.80 | 1,458.20 | 1,504.80 | 1,504.80 | 3.78% | 16,831,107 |
| Sep 18, 2026 | 1,481.40 | 1,483.60 | 1,439.80 | 1,450.00 | 1,450.00 | -2.01% | 36,277,398 |
| Sep 17, 2026 | 1,448.40 | 1,483.20 | 1,448.40 | 1,479.80 | 1,479.80 | 2.72% | 9,866,296 |
| Sep 16, 2026 | 1,438.60 | 1,447.60 | 1,422.60 | 1,440.60 | 1,440.60 | 1.44% | 9,519,536 |
| Sep 15, 2026 | 1,421.00 | 1,442.60 | 1,410.20 | 1,420.20 | 1,420.20 | -0.25% | 16,497,934 |
| Sep 14, 2026 | 1,440.00 | 1,447.80 | 1,405.00 | 1,423.80 | 1,423.80 | -2.12% | 19,173,032 |
| Sep 11, 2026 | 1,435.20 | 1,462.20 | 1,435.20 | 1,454.60 | 1,454.60 | 1.72% | 14,195,137 |
| Sep 10, 2026 | 1,448.60 | 1,453.60 | 1,416.40 | 1,430.00 | 1,430.00 | -1.09% | 8,704,032 |
| Sep 9, 2026 | 1,466.20 | 1,470.40 | 1,438.20 | 1,445.80 | 1,445.80 | -2.38% | 12,841,782 |
| Sep 8, 2026 | 1,486.80 | 1,490.40 | 1,469.80 | 1,481.00 | 1,481.00 | -0.66% | 7,691,239 |
| Sep 7, 2026 | 1,489.80 | 1,504.60 | 1,489.60 | 1,490.80 | 1,490.80 | 0.09% | 6,223,952 |
| Sep 4, 2026 | 1,478.20 | 1,496.60 | 1,476.20 | 1,489.40 | 1,489.40 | 0.62% | 9,206,798 |
| Sep 3, 2026 | 1,461.80 | 1,485.00 | 1,453.80 | 1,480.20 | 1,480.20 | 0.76% | 8,430,143 |
| Sep 2, 2026 | 1,458.80 | 1,474.40 | 1,450.80 | 1,469.00 | 1,469.00 | 0.67% | 14,135,213 |
| Sep 1, 2026 | 1,494.40 | 1,498.40 | 1,456.80 | 1,459.20 | 1,459.20 | -4.64% | 21,709,142 |
| Aug 28, 2026 | 1,538.60 | 1,545.40 | 1,519.20 | 1,530.20 | 1,530.20 | 0.03% | 11,502,587 |
| Aug 27, 2026 | 1,547.20 | 1,555.20 | 1,521.60 | 1,529.80 | 1,529.80 | -0.86% | 21,374,651 |
| Aug 26, 2026 | 1,518.80 | 1,558.80 | 1,518.80 | 1,543.00 | 1,543.00 | 0.85% | 17,076,662 |
| Aug 25, 2026 | 1,515.20 | 1,547.20 | 1,508.00 | 1,530.00 | 1,530.00 | 1.99% | 10,097,649 |
| Aug 24, 2026 | 1,497.80 | 1,524.80 | 1,495.40 | 1,500.20 | 1,500.20 | -0.13% | 10,553,779 |
| Aug 21, 2026 | 1,496.20 | 1,511.00 | 1,484.40 | 1,502.20 | 1,502.20 | 0.19% | 10,283,688 |
| Aug 20, 2026 | 1,519.60 | 1,523.40 | 1,495.80 | 1,499.40 | 1,499.40 | -1.32% | 24,224,814 |
| Aug 19, 2026 | 1,543.40 | 1,554.40 | 1,512.00 | 1,519.40 | 1,519.40 | -1.20% | 18,206,026 |
| Aug 18, 2026 | 1,562.20 | 1,563.80 | 1,533.00 | 1,537.80 | 1,537.80 | -1.66% | 22,578,412 |
| Aug 17, 2026 | 1,560.80 | 1,573.00 | 1,550.60 | 1,563.80 | 1,563.80 | 1.48% | 8,532,522 |
| Aug 14, 2026 | 1,539.00 | 1,548.40 | 1,529.00 | 1,541.00 | 1,541.00 | 1.05% | 17,092,578 |
| Aug 13, 2026 | 1,554.80 | 1,555.60 | 1,525.00 | 1,525.00 | 1,525.00 | -1.36% | 16,495,656 |
| Aug 12, 2026 | 1,542.00 | 1,563.00 | 1,540.60 | 1,546.00 | 1,546.00 | 0.85% | 32,815,040 |
| Aug 11, 2026 | 1,535.00 | 1,546.80 | 1,522.60 | 1,533.00 | 1,533.00 | -0.45% | 8,732,001 |
| Aug 10, 2026 | 1,522.60 | 1,553.80 | 1,507.80 | 1,540.00 | 1,540.00 | 0.65% | 25,673,958 |
| Aug 7, 2026 | 1,526.80 | 1,559.80 | 1,526.00 | 1,530.00 | 1,530.00 | -0.22% | 10,788,338 |
| Aug 6, 2026 | 1,569.80 | 1,586.00 | 1,533.40 | 1,533.40 | 1,533.40 | -1.98% | 17,338,430 |
| Aug 5, 2026 | 1,550.00 | 1,581.20 | 1,544.40 | 1,570.40 | 1,564.40 | 2.68% | 19,595,233 |
| Aug 4, 2026 | 1,531.80 | 1,548.20 | 1,517.20 | 1,529.40 | 1,523.56 | 1.50% | 31,362,158 |
| Aug 3, 2026 | 1,513.40 | 1,527.80 | 1,495.80 | 1,506.80 | 1,501.04 | 2.66% | 55,672,194 |
| Jul 31, 2026 | 1,489.80 | 1,520.20 | 1,445.60 | 1,467.80 | 1,462.19 | 0.33% | 26,126,503 |
| Jul 30, 2026 | 1,447.20 | 1,466.00 | 1,402.60 | 1,463.00 | 1,457.41 | 6.01% | 22,432,191 |
| Jul 29, 2026 | 1,407.00 | 1,419.80 | 1,378.00 | 1,380.00 | 1,374.73 | -2.78% | 29,918,240 |
| Jul 28, 2026 | 1,415.00 | 1,440.60 | 1,394.00 | 1,419.40 | 1,413.98 | 0.41% | 11,912,959 |
| Jul 27, 2026 | 1,440.20 | 1,467.00 | 1,413.20 | 1,413.60 | 1,408.20 | -0.14% | 75,505,027 |
| Jul 24, 2026 | 1,360.20 | 1,415.60 | 1,355.00 | 1,415.60 | 1,410.19 | 4.16% | 28,452,542 |