Rolls-Royce Holdings plc (LON:RR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,252.60
-7.00 (-0.56%)
Oct 23, 2026, 8:07 AM BST
Rolls-Royce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,267.80 | 1,267.80 | 1,250.60 | 1,252.60 | 1,252.60 | -0.56% | - |
| Oct 22, 2026 | 1,302.00 | 1,311.00 | 1,259.60 | 1,259.60 | 1,259.60 | -5.11% | 41,591,677 |
| Oct 21, 2026 | 1,324.00 | 1,336.20 | 1,308.60 | 1,327.40 | 1,327.40 | 0.36% | 10,646,188 |
| Oct 20, 2026 | 1,317.00 | 1,338.80 | 1,292.20 | 1,322.60 | 1,322.60 | -0.68% | 13,719,232 |
| Oct 19, 2026 | 1,344.00 | 1,344.40 | 1,315.40 | 1,331.60 | 1,331.60 | -1.41% | 22,720,566 |
| Oct 16, 2026 | 1,378.40 | 1,378.80 | 1,350.20 | 1,350.60 | 1,350.60 | -0.90% | 16,162,179 |
| Oct 15, 2026 | 1,325.20 | 1,567.20 | 1,325.20 | 1,362.80 | 1,362.80 | 0.10% | 23,504,311 |
| Oct 14, 2026 | 1,364.60 | 1,366.20 | 1,351.80 | 1,361.40 | 1,361.40 | 1.17% | 11,871,521 |
| Oct 13, 2026 | 1,391.20 | 1,396.60 | 1,345.60 | 1,345.60 | 1,345.60 | -3.58% | 19,700,180 |
| Oct 12, 2026 | 1,392.00 | 1,401.80 | 1,379.70 | 1,395.60 | 1,395.60 | 0.75% | 14,597,242 |
| Oct 9, 2026 | 1,375.00 | 1,385.80 | 1,359.40 | 1,385.20 | 1,385.20 | 1.33% | 62,767,479 |
| Oct 8, 2026 | 1,387.00 | 1,392.40 | 1,359.20 | 1,367.00 | 1,367.00 | -2.66% | 19,706,582 |
| Oct 7, 2026 | 1,420.00 | 1,450.00 | 1,404.40 | 1,404.40 | 1,404.40 | -2.35% | 23,759,505 |
| Oct 6, 2026 | 1,485.60 | 1,490.80 | 1,436.20 | 1,438.20 | 1,438.20 | -2.69% | 12,639,365 |
| Oct 5, 2026 | 1,474.80 | 1,491.80 | 1,472.40 | 1,478.00 | 1,478.00 | 0.05% | 5,398,648 |
| Oct 2, 2026 | 1,486.60 | 1,500.40 | 1,471.80 | 1,477.20 | 1,477.20 | 0.37% | 10,276,002 |
| Oct 1, 2026 | 1,455.40 | 1,494.60 | 1,455.20 | 1,471.80 | 1,471.80 | 0.70% | 10,314,205 |
| Sep 30, 2026 | 1,487.80 | 1,499.40 | 1,447.30 | 1,461.60 | 1,461.60 | -1.32% | 16,297,294 |
| Sep 29, 2026 | 1,486.00 | 1,499.80 | 1,475.00 | 1,481.20 | 1,481.20 | 0.46% | 16,496,220 |
| 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 | 1,511.60 | 1,479.60 | 1,481.40 | 1,481.40 | -0.18% | 18,438,097 |
| 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 | 1,480.40 | 1,503.20 | 1,503.20 | 1.44% | 8,686,516 |
| 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% | 24,164,335 |
| Sep 18, 2026 | 1,481.40 | 1,484.00 | 1,439.80 | 1,450.00 | 1,450.00 | -2.01% | 36,283,645 |
| Sep 17, 2026 | 1,448.40 | 1,483.30 | 1,448.40 | 1,479.80 | 1,479.80 | 2.72% | 9,884,739 |
| Sep 16, 2026 | 1,438.60 | 1,447.60 | 1,422.20 | 1,440.60 | 1,440.60 | 1.44% | 35,248,845 |
| 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% | 19,687,974 |
| Sep 11, 2026 | 1,435.20 | 1,462.20 | 1,435.20 | 1,454.60 | 1,454.60 | 1.72% | 14,200,732 |
| 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 | 1,491.00 | 1,469.80 | 1,481.00 | 1,481.00 | -0.66% | 7,695,358 |
| Sep 7, 2026 | 1,489.80 | 1,511.00 | 1,489.20 | 1,490.80 | 1,490.80 | 0.09% | 6,228,754 |
| Sep 4, 2026 | 1,478.20 | 1,496.80 | 1,475.20 | 1,489.40 | 1,489.40 | 0.62% | 9,211,780 |
| 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 |