Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,467.80
+4.80 (0.33%)
Jul 31, 2026, 4:54 PM GMT
Rolls-Royce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,489.80 | 1,520.20 | 1,445.60 | 1,467.80 | 1,467.80 | 0.33% | 21,613,134 |
| Jul 30, 2026 | 1,447.20 | 1,466.00 | 1,402.60 | 1,463.00 | 1,463.00 | 6.01% | 22,432,191 |
| Jul 29, 2026 | 1,407.00 | 1,419.80 | 1,378.00 | 1,380.00 | 1,380.00 | -2.78% | 29,918,240 |
| Jul 28, 2026 | 1,415.00 | 1,440.60 | 1,394.00 | 1,419.40 | 1,419.40 | 0.41% | 11,912,959 |
| Jul 27, 2026 | 1,440.20 | 1,467.00 | 1,413.20 | 1,413.60 | 1,413.60 | -0.14% | 75,505,027 |
| Jul 24, 2026 | 1,360.20 | 1,415.60 | 1,355.00 | 1,415.60 | 1,415.60 | 4.16% | 28,452,542 |
| Jul 23, 2026 | 1,395.00 | 1,399.40 | 1,359.00 | 1,359.00 | 1,359.00 | -2.37% | 21,298,587 |
| Jul 22, 2026 | 1,376.80 | 1,418.00 | 1,376.40 | 1,392.00 | 1,392.00 | 1.41% | 10,324,493 |
| Jul 21, 2026 | 1,358.60 | 1,385.80 | 1,358.60 | 1,372.60 | 1,372.60 | 1.08% | 12,411,649 |
| Jul 20, 2026 | 1,357.20 | 1,374.40 | 1,340.60 | 1,358.00 | 1,358.00 | -0.56% | 32,985,592 |
| Jul 17, 2026 | 1,358.60 | 1,370.30 | 1,334.40 | 1,365.60 | 1,365.60 | -0.93% | 13,336,167 |
| Jul 16, 2026 | 1,401.00 | 1,401.00 | 1,280.20 | 1,378.40 | 1,378.40 | -0.93% | 12,273,683 |
| Jul 15, 2026 | 1,398.80 | 1,409.80 | 1,383.80 | 1,391.40 | 1,391.40 | -0.77% | 23,493,379 |
| Jul 14, 2026 | 1,400.20 | 1,410.60 | 1,375.80 | 1,402.20 | 1,402.20 | -0.93% | 10,460,590 |
| Jul 13, 2026 | 1,423.40 | 1,435.60 | 1,399.40 | 1,415.40 | 1,415.40 | -1.60% | 7,488,979 |
| Jul 10, 2026 | 1,439.20 | 1,447.80 | 1,415.60 | 1,438.40 | 1,438.40 | 0.14% | 7,271,649 |
| Jul 9, 2026 | 1,430.60 | 1,439.40 | 1,414.80 | 1,436.40 | 1,436.40 | 2.64% | 9,009,155 |
| Jul 8, 2026 | 1,430.00 | 1,441.20 | 1,387.60 | 1,399.40 | 1,399.40 | -3.34% | 18,457,408 |
| Jul 7, 2026 | 1,493.80 | 1,493.80 | 1,438.40 | 1,447.80 | 1,447.80 | -3.74% | 14,985,417 |
| Jul 6, 2026 | 1,504.20 | 1,510.00 | 1,480.40 | 1,504.00 | 1,504.00 | -0.01% | 18,755,252 |
| Jul 3, 2026 | 1,488.80 | 1,504.20 | 1,478.60 | 1,504.20 | 1,504.20 | 1.97% | 10,723,721 |
| Jul 2, 2026 | 1,440.40 | 1,499.20 | 1,440.40 | 1,475.20 | 1,475.20 | 0.97% | 31,176,509 |
| Jul 1, 2026 | 1,450.00 | 1,477.60 | 1,437.00 | 1,461.00 | 1,461.00 | 1.14% | 22,093,358 |
| Jun 30, 2026 | 1,420.00 | 1,461.00 | 1,415.00 | 1,444.60 | 1,444.60 | 2.08% | 20,018,573 |
| Jun 29, 2026 | 1,415.00 | 1,421.40 | 1,397.60 | 1,415.20 | 1,415.20 | 0.64% | 17,668,399 |
| Jun 26, 2026 | 1,417.00 | 1,437.20 | 1,393.80 | 1,406.20 | 1,406.20 | -1.80% | 26,078,556 |
| Jun 25, 2026 | 1,420.00 | 1,532.60 | 1,416.20 | 1,432.00 | 1,432.00 | 0.90% | 35,715,777 |
| Jun 24, 2026 | 1,382.00 | 1,419.20 | 1,377.40 | 1,419.20 | 1,419.20 | 2.01% | 40,618,949 |
| Jun 23, 2026 | 1,398.00 | 1,411.60 | 1,379.20 | 1,391.20 | 1,391.20 | -1.46% | 65,452,514 |
| Jun 22, 2026 | 1,405.00 | 1,420.20 | 1,389.70 | 1,411.80 | 1,411.80 | 0.26% | 44,378,252 |
| Jun 19, 2026 | 1,407.20 | 1,421.20 | 1,396.40 | 1,408.20 | 1,408.20 | -0.10% | 34,174,530 |
| Jun 18, 2026 | 1,402.20 | 1,413.50 | 1,383.20 | 1,409.60 | 1,409.60 | 1.41% | 18,298,570 |
| Jun 17, 2026 | 1,398.20 | 1,424.20 | 1,381.40 | 1,390.00 | 1,390.00 | -0.22% | 16,292,470 |
| Jun 16, 2026 | 1,381.60 | 1,407.80 | 1,374.00 | 1,393.00 | 1,393.00 | 2.55% | 17,806,290 |
| Jun 15, 2026 | 1,367.60 | 1,387.40 | 1,345.80 | 1,358.40 | 1,358.40 | 3.85% | 22,141,120 |
| Jun 12, 2026 | 1,306.40 | 1,324.20 | 1,283.40 | 1,308.00 | 1,308.00 | 4.41% | 25,448,700 |
| Jun 11, 2026 | 1,236.40 | 1,260.80 | 1,234.40 | 1,252.80 | 1,252.80 | 1.56% | 17,787,550 |
| Jun 10, 2026 | 1,225.20 | 1,252.40 | 1,210.00 | 1,233.60 | 1,233.60 | 0.69% | 35,030,900 |
| Jun 9, 2026 | 1,268.00 | 1,276.80 | 1,225.20 | 1,225.20 | 1,225.20 | -2.68% | 42,428,180 |
| Jun 8, 2026 | 1,217.80 | 1,264.60 | 1,202.60 | 1,259.00 | 1,259.00 | -0.08% | 26,098,880 |
| Jun 5, 2026 | 1,267.80 | 1,277.20 | 1,253.20 | 1,260.00 | 1,260.00 | -0.25% | 29,097,230 |
| Jun 4, 2026 | 1,252.80 | 1,270.00 | 1,244.80 | 1,263.20 | 1,263.20 | 0.40% | 14,383,220 |
| Jun 3, 2026 | 1,265.80 | 1,273.00 | 1,250.20 | 1,258.20 | 1,258.20 | -1.75% | 32,661,720 |
| Jun 2, 2026 | 1,291.20 | 1,300.60 | 1,107.40 | 1,280.60 | 1,280.60 | 0.61% | 30,549,100 |
| Jun 1, 2026 | 1,323.00 | 1,331.00 | 1,230.40 | 1,272.80 | 1,272.80 | -4.83% | 47,838,860 |
| May 29, 2026 | 1,326.00 | 1,420.00 | 1,315.00 | 1,337.40 | 1,337.40 | 1.73% | 70,584,820 |
| May 28, 2026 | 1,285.40 | 1,327.20 | 1,270.80 | 1,314.60 | 1,314.60 | 1.34% | 36,285,470 |
| May 27, 2026 | 1,263.00 | 1,303.70 | 1,263.00 | 1,297.20 | 1,297.20 | 2.85% | 38,398,820 |
| May 26, 2026 | 1,268.80 | 1,287.00 | 1,253.40 | 1,261.20 | 1,261.20 | 0.99% | 17,197,380 |
| May 22, 2026 | 1,228.40 | 1,248.80 | 1,051.20 | 1,248.80 | 1,248.80 | 3.36% | 21,034,640 |