Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,272.80
-64.60 (-4.83%)
Jun 1, 2026, 5:15 PM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,230.40 | 1,331.00 | 1,257.40 | 1,272.80 | 1,272.80 | -4.83% | 21,196,971 |
| May 29, 2026 | 1,420.00 | 1,347.40 | 1,315.20 | 1,337.40 | 1,337.40 | 1.73% | 67,353,388 |
| May 28, 2026 | 1,285.40 | 1,327.20 | 1,280.60 | 1,314.60 | 1,314.60 | 1.34% | 28,777,125 |
| May 27, 2026 | 1,263.00 | 1,303.60 | 1,263.00 | 1,297.20 | 1,297.20 | 2.85% | 17,944,858 |
| May 26, 2026 | 1,268.80 | 1,287.00 | 1,253.40 | 1,261.20 | 1,261.20 | 0.99% | 14,156,340 |
| May 22, 2026 | 1,051.20 | 1,248.80 | 1,215.60 | 1,248.80 | 1,248.80 | 3.36% | 18,406,563 |
| May 21, 2026 | 1,224.60 | 1,228.40 | 1,198.20 | 1,208.20 | 1,208.20 | -1.34% | 15,264,310 |
| May 20, 2026 | 1,164.60 | 1,228.20 | 1,166.40 | 1,224.60 | 1,224.60 | 5.15% | 22,676,977 |
| May 19, 2026 | 1,157.60 | 1,190.40 | 1,155.00 | 1,164.60 | 1,164.60 | 0.60% | 12,662,279 |
| May 18, 2026 | 1,117.40 | 1,181.00 | 1,115.80 | 1,157.60 | 1,157.60 | 1.54% | 17,887,578 |
| May 15, 2026 | 1,180.00 | 1,209.40 | 1,140.00 | 1,140.00 | 1,140.00 | -4.78% | 59,138,370 |
| May 14, 2026 | 1,209.20 | 1,220.00 | 1,181.40 | 1,197.20 | 1,197.20 | -0.65% | 9,708,306 |
| May 13, 2026 | 1,206.40 | 1,215.60 | 1,184.00 | 1,205.00 | 1,205.00 | 1.18% | 25,691,990 |
| May 12, 2026 | 1,200.60 | 1,208.20 | 1,183.80 | 1,191.00 | 1,191.00 | -2.98% | 16,366,430 |
| May 11, 2026 | 1,219.80 | 1,231.05 | 1,191.20 | 1,227.60 | 1,227.60 | 0.64% | 32,959,870 |
| May 8, 2026 | 1,247.20 | 1,314.20 | 1,216.80 | 1,219.80 | 1,219.80 | -3.11% | 13,911,850 |
| May 7, 2026 | 1,288.40 | 1,317.20 | 1,259.00 | 1,259.00 | 1,259.00 | -1.58% | 24,598,210 |
| May 6, 2026 | 1,221.00 | 1,330.00 | 1,212.40 | 1,279.20 | 1,279.20 | 6.42% | 47,065,080 |
| May 5, 2026 | 1,187.40 | 1,206.72 | 1,169.80 | 1,202.00 | 1,202.00 | 0.23% | 31,127,040 |
| May 1, 2026 | 1,182.40 | 1,207.00 | 1,165.40 | 1,199.20 | 1,199.20 | 1.46% | 13,446,540 |
| Apr 30, 2026 | 1,098.60 | 1,206.90 | 1,094.80 | 1,182.00 | 1,182.00 | 7.59% | 75,000,190 |
| Apr 29, 2026 | 1,134.40 | 1,138.80 | 1,098.60 | 1,098.60 | 1,098.60 | -3.16% | 22,056,210 |
| Apr 28, 2026 | 1,130.40 | 1,135.20 | 1,105.80 | 1,134.40 | 1,134.40 | 0.35% | 113,568,200 |
| Apr 27, 2026 | 1,127.40 | 1,149.80 | 1,126.60 | 1,130.40 | 1,130.40 | 0.09% | 60,163,770 |
| Apr 24, 2026 | 1,145.60 | 1,161.40 | 1,128.20 | 1,129.40 | 1,129.40 | -2.65% | 19,111,330 |
| Apr 23, 2026 | 1,130.00 | 1,164.00 | 1,109.40 | 1,160.20 | 1,160.20 | 2.35% | 25,600,420 |
| Apr 22, 2026 | 1,187.40 | 1,196.80 | 1,136.00 | 1,138.60 | 1,133.60 | -3.54% | 44,509,770 |
| Apr 21, 2026 | 1,272.80 | 1,279.80 | 1,180.40 | 1,180.40 | 1,175.22 | -6.50% | 43,975,420 |
| Apr 20, 2026 | 1,284.80 | 1,288.68 | 1,256.40 | 1,262.40 | 1,256.86 | -3.68% | 77,421,680 |
| Apr 17, 2026 | 1,242.80 | 1,328.60 | 1,234.20 | 1,310.60 | 1,304.84 | 4.83% | 61,689,840 |
| Apr 16, 2026 | 1,289.00 | 1,293.40 | 1,233.60 | 1,250.20 | 1,244.71 | -2.84% | 33,670,940 |
| Apr 15, 2026 | 1,310.60 | 1,310.60 | 1,282.20 | 1,286.80 | 1,281.15 | -1.94% | 16,082,070 |
| Apr 14, 2026 | 1,277.00 | 1,319.20 | 1,272.20 | 1,312.20 | 1,306.44 | 3.37% | 48,782,560 |
| Apr 13, 2026 | 1,250.20 | 1,278.90 | 1,236.40 | 1,269.40 | 1,263.83 | 0.17% | 33,296,960 |
| Apr 10, 2026 | 1,279.80 | 1,288.80 | 1,256.80 | 1,267.20 | 1,261.64 | -0.98% | 16,396,960 |
| Apr 9, 2026 | 1,270.00 | 1,284.90 | 1,265.80 | 1,279.80 | 1,274.18 | 0.14% | 29,175,120 |
| Apr 8, 2026 | 1,268.80 | 1,282.61 | 1,244.60 | 1,278.00 | 1,272.39 | 11.85% | 52,556,430 |
| Apr 7, 2026 | 1,200.60 | 1,200.60 | 1,133.00 | 1,142.60 | 1,137.58 | -3.86% | 26,829,100 |
| Apr 2, 2026 | 1,178.50 | 1,207.50 | 1,165.00 | 1,188.50 | 1,183.28 | -1.53% | 31,838,240 |
| Apr 1, 2026 | 1,245.00 | 1,249.50 | 1,188.50 | 1,207.00 | 1,201.70 | 6.63% | 48,769,880 |
| Mar 31, 2026 | 1,082.50 | 1,135.50 | 1,078.00 | 1,132.00 | 1,127.03 | 2.30% | 21,974,710 |
| Mar 30, 2026 | 1,104.00 | 1,123.00 | 1,090.00 | 1,106.50 | 1,101.64 | -0.18% | 35,041,730 |
| Mar 27, 2026 | 1,157.00 | 1,159.50 | 1,104.50 | 1,108.50 | 1,103.63 | -3.61% | 32,346,380 |
| Mar 26, 2026 | 1,177.50 | 1,178.50 | 1,141.00 | 1,150.00 | 1,144.95 | -3.69% | 23,082,480 |
| Mar 25, 2026 | 1,185.50 | 1,205.50 | 1,178.50 | 1,194.00 | 1,188.76 | 2.45% | 24,061,600 |
| Mar 24, 2026 | 1,186.00 | 1,186.05 | 1,145.00 | 1,165.50 | 1,160.38 | -1.48% | 41,198,520 |
| Mar 23, 2026 | 1,118.00 | 1,230.00 | 1,093.00 | 1,183.00 | 1,177.81 | 1.89% | 58,449,830 |
| Mar 20, 2026 | 1,199.50 | 1,211.00 | 1,148.50 | 1,161.00 | 1,155.90 | -2.44% | 57,889,010 |
| Mar 19, 2026 | 1,231.00 | 1,234.00 | 1,172.77 | 1,190.00 | 1,184.77 | -5.22% | 23,656,150 |
| Mar 18, 2026 | 1,254.00 | 1,287.00 | 1,245.00 | 1,255.50 | 1,249.99 | 0.68% | 29,853,510 |