Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,191.00
-36.60 (-2.98%)
May 12, 2026, 5:09 PM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,200.60 | 1,208.00 | 1,183.80 | 1,191.00 | 1,191.00 | -2.98% | 16,342,838 |
| May 11, 2026 | 1,219.80 | 1,230.80 | 1,191.20 | 1,227.60 | 1,227.60 | 0.64% | 15,131,373 |
| May 8, 2026 | 1,247.20 | 1,254.60 | 1,216.80 | 1,219.80 | 1,219.80 | -3.11% | 13,686,482 |
| May 7, 2026 | 1,288.40 | 1,317.20 | 1,259.00 | 1,259.00 | 1,259.00 | -1.58% | 21,369,669 |
| May 6, 2026 | 1,221.00 | 1,329.40 | 1,212.60 | 1,279.20 | 1,279.20 | 6.42% | 46,028,395 |
| May 5, 2026 | 1,187.40 | 1,204.60 | 1,170.00 | 1,202.00 | 1,202.00 | 0.23% | 24,754,902 |
| May 1, 2026 | 1,182.40 | 1,207.00 | 1,166.00 | 1,199.20 | 1,199.20 | 1.46% | 11,330,408 |
| Apr 30, 2026 | 1,098.60 | 1,202.60 | 1,094.80 | 1,182.00 | 1,182.00 | 7.59% | 63,464,537 |
| Apr 29, 2026 | 1,134.40 | 1,138.80 | 1,098.60 | 1,098.60 | 1,098.60 | -3.16% | 20,396,567 |
| Apr 28, 2026 | 1,130.40 | 1,135.20 | 1,105.80 | 1,134.40 | 1,134.40 | 0.35% | 11,793,552 |
| Apr 27, 2026 | 1,127.40 | 1,149.80 | 1,127.00 | 1,130.40 | 1,130.40 | 0.09% | 11,156,626 |
| Apr 24, 2026 | 1,145.60 | 1,161.20 | 1,128.20 | 1,129.40 | 1,129.40 | -2.65% | 19,093,839 |
| Apr 23, 2026 | 1,130.00 | 1,164.00 | 1,109.60 | 1,160.20 | 1,160.20 | 1.90% | 25,570,415 |
| Apr 22, 2026 | 1,187.40 | 1,196.00 | 1,136.20 | 1,138.60 | 1,133.60 | -3.54% | 32,825,628 |
| 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 |
| Mar 17, 2026 | 1,224.50 | 1,257.00 | 1,215.50 | 1,247.00 | 1,241.52 | 1.38% | 34,041,250 |
| Mar 16, 2026 | 1,220.00 | 1,240.00 | 1,208.50 | 1,230.00 | 1,224.60 | 1.19% | 13,932,240 |
| Mar 13, 2026 | 1,272.00 | 1,288.00 | 1,213.50 | 1,215.50 | 1,210.16 | -5.30% | 25,895,720 |
| Mar 12, 2026 | 1,300.50 | 1,327.00 | 1,254.50 | 1,283.50 | 1,277.86 | -1.31% | 37,179,910 |
| Mar 11, 2026 | 1,293.00 | 1,303.00 | 1,263.50 | 1,300.50 | 1,294.79 | -0.80% | 26,591,240 |
| Mar 10, 2026 | 1,290.00 | 1,313.00 | 1,285.50 | 1,311.00 | 1,305.24 | 5.85% | 32,401,190 |
| Mar 9, 2026 | 1,210.00 | 1,242.19 | 1,168.50 | 1,238.50 | 1,233.06 | -2.09% | 42,491,610 |
| Mar 6, 2026 | 1,300.50 | 1,316.00 | 1,250.00 | 1,265.00 | 1,259.44 | -1.94% | 26,015,810 |
| Mar 5, 2026 | 1,380.00 | 1,380.50 | 1,288.50 | 1,290.00 | 1,284.34 | -5.36% | 61,113,090 |
| Mar 4, 2026 | 1,293.50 | 1,363.00 | 1,293.50 | 1,363.00 | 1,357.01 | 4.60% | 53,428,460 |
| Mar 3, 2026 | 1,353.50 | 1,367.50 | 1,263.00 | 1,303.00 | 1,297.28 | -3.77% | 90,846,140 |
| Mar 2, 2026 | 1,333.50 | 1,354.00 | 1,288.00 | 1,354.00 | 1,348.05 | 1.54% | 64,472,120 |
| Feb 27, 2026 | 1,369.00 | 1,372.00 | 1,333.37 | 1,333.50 | 1,327.64 | -1.40% | 43,601,250 |