Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,438.40
+2.00 (0.14%)
Jul 10, 2026, 4:52 PM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,439.20 | 1,447.80 | 1,415.60 | 1,438.40 | 1,438.40 | 0.14% | 7,263,301 |
| Jul 9, 2026 | 1,430.60 | 1,439.40 | 1,414.80 | 1,436.40 | 1,436.40 | 2.64% | 8,998,294 |
| Jul 8, 2026 | 1,430.00 | 1,439.20 | 1,387.60 | 1,399.40 | 1,399.40 | -3.34% | 18,159,745 |
| Jul 7, 2026 | 1,493.80 | 1,493.80 | 1,438.40 | 1,447.80 | 1,447.80 | -3.74% | 14,763,262 |
| Jul 6, 2026 | 1,504.20 | 1,510.00 | 1,480.40 | 1,504.00 | 1,504.00 | -0.01% | 11,454,266 |
| 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 | 1,499.00 | 1,440.40 | 1,475.20 | 1,475.20 | 0.97% | 18,478,346 |
| Jul 1, 2026 | 1,450.00 | 1,477.60 | 1,437.00 | 1,461.00 | 1,461.00 | 1.14% | 21,640,302 |
| 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 |
| May 21, 2026 | 1,224.60 | 1,229.00 | 1,198.20 | 1,208.20 | 1,208.20 | -1.34% | 20,589,250 |
| May 20, 2026 | 1,169.80 | 1,228.40 | 990.00 | 1,224.60 | 1,224.60 | 5.15% | 23,252,930 |
| May 19, 2026 | 1,157.60 | 1,190.60 | 1,154.60 | 1,164.60 | 1,164.60 | 0.60% | 26,729,540 |
| May 18, 2026 | 1,117.40 | 1,182.60 | 1,115.80 | 1,157.60 | 1,157.60 | 1.54% | 18,336,000 |
| 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 | 1,231.00 | 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 | 1,206.70 | 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 |