Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,408.20
-1.40 (-0.10%)
Jun 19, 2026, 4:58 PM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,409.00 | 1,420.40 | 1,409.00 | 1,420.00 | - | 0.74% | - |
| Jun 18, 2026 | 1,402.20 | 1,413.40 | 1,383.60 | 1,409.60 | 1,409.60 | 1.41% | 18,288,907 |
| Jun 17, 2026 | 1,398.20 | 1,424.20 | 1,381.40 | 1,390.00 | 1,390.00 | -0.22% | 16,286,525 |
| Jun 16, 2026 | 1,381.60 | 1,407.60 | 1,374.20 | 1,393.00 | 1,393.00 | 2.55% | 17,221,905 |
| Jun 15, 2026 | 1,367.60 | 1,387.00 | 1,346.00 | 1,358.40 | 1,358.40 | 3.85% | 22,112,046 |
| Jun 12, 2026 | 1,306.40 | 1,324.20 | 1,283.40 | 1,308.00 | 1,308.00 | 4.41% | 24,832,050 |
| 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 |
| 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 | 1,288.70 | 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 | 1,304.85 | 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 |