Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,502.20
+2.80 (0.19%)
Aug 21, 2026, 5:09 PM GMT
Rolls-Royce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,496.20 | 1,510.60 | 1,484.40 | 1,502.20 | 1,502.20 | 0.19% | 9,323,768 |
| Aug 20, 2026 | 1,519.60 | 1,523.40 | 1,495.80 | 1,499.40 | 1,499.40 | -1.32% | 23,586,683 |
| Aug 19, 2026 | 1,543.40 | 1,554.40 | 1,512.00 | 1,519.40 | 1,519.40 | -1.20% | 18,206,026 |
| Aug 18, 2026 | 1,562.20 | 1,563.80 | 1,533.00 | 1,537.80 | 1,537.80 | -1.66% | 22,578,412 |
| Aug 17, 2026 | 1,560.80 | 1,573.00 | 1,550.60 | 1,563.80 | 1,563.80 | 1.48% | 8,532,522 |
| Aug 14, 2026 | 1,539.00 | 1,548.40 | 1,529.00 | 1,541.00 | 1,541.00 | 1.05% | 17,092,578 |
| Aug 13, 2026 | 1,554.80 | 1,555.60 | 1,525.00 | 1,525.00 | 1,525.00 | -1.36% | 16,495,656 |
| Aug 12, 2026 | 1,542.00 | 1,563.00 | 1,540.60 | 1,546.00 | 1,546.00 | 0.85% | 32,815,040 |
| Aug 11, 2026 | 1,535.00 | 1,546.80 | 1,522.60 | 1,533.00 | 1,533.00 | -0.45% | 8,732,001 |
| Aug 10, 2026 | 1,522.60 | 1,553.80 | 1,507.80 | 1,540.00 | 1,540.00 | 0.65% | 25,673,958 |
| Aug 7, 2026 | 1,526.80 | 1,559.80 | 1,526.00 | 1,530.00 | 1,530.00 | -0.22% | 10,788,338 |
| Aug 6, 2026 | 1,569.80 | 1,586.00 | 1,533.40 | 1,533.40 | 1,533.40 | -1.98% | 17,338,430 |
| Aug 5, 2026 | 1,550.00 | 1,581.20 | 1,544.40 | 1,570.40 | 1,564.40 | 2.68% | 19,595,233 |
| Aug 4, 2026 | 1,531.80 | 1,548.20 | 1,517.20 | 1,529.40 | 1,523.56 | 1.50% | 31,362,158 |
| Aug 3, 2026 | 1,513.40 | 1,527.80 | 1,495.80 | 1,506.80 | 1,501.04 | 2.66% | 55,672,194 |
| Jul 31, 2026 | 1,489.80 | 1,520.20 | 1,445.60 | 1,467.80 | 1,462.19 | 0.33% | 26,126,503 |
| Jul 30, 2026 | 1,447.20 | 1,466.00 | 1,402.60 | 1,463.00 | 1,457.41 | 6.01% | 22,432,191 |
| Jul 29, 2026 | 1,407.00 | 1,419.80 | 1,378.00 | 1,380.00 | 1,374.73 | -2.78% | 29,918,240 |
| Jul 28, 2026 | 1,415.00 | 1,440.60 | 1,394.00 | 1,419.40 | 1,413.98 | 0.41% | 11,912,959 |
| Jul 27, 2026 | 1,440.20 | 1,467.00 | 1,413.20 | 1,413.60 | 1,408.20 | -0.14% | 75,505,027 |
| Jul 24, 2026 | 1,360.20 | 1,415.60 | 1,355.00 | 1,415.60 | 1,410.19 | 4.16% | 28,452,542 |
| Jul 23, 2026 | 1,395.00 | 1,399.40 | 1,359.00 | 1,359.00 | 1,353.81 | -2.37% | 21,298,587 |
| Jul 22, 2026 | 1,376.80 | 1,418.00 | 1,376.40 | 1,392.00 | 1,386.68 | 1.41% | 10,324,493 |
| Jul 21, 2026 | 1,358.60 | 1,385.80 | 1,358.60 | 1,372.60 | 1,367.36 | 1.08% | 12,411,649 |
| Jul 20, 2026 | 1,357.20 | 1,374.40 | 1,340.60 | 1,358.00 | 1,352.81 | -0.56% | 32,985,592 |
| Jul 17, 2026 | 1,358.60 | 1,370.30 | 1,334.40 | 1,365.60 | 1,360.38 | -0.93% | 13,336,167 |
| Jul 16, 2026 | 1,401.00 | 1,401.00 | 1,280.20 | 1,378.40 | 1,373.13 | -0.93% | 12,273,683 |
| Jul 15, 2026 | 1,398.80 | 1,409.80 | 1,383.80 | 1,391.40 | 1,386.08 | -0.77% | 23,493,379 |
| Jul 14, 2026 | 1,400.20 | 1,410.60 | 1,375.80 | 1,402.20 | 1,396.84 | -0.93% | 10,460,590 |
| Jul 13, 2026 | 1,423.40 | 1,435.60 | 1,399.40 | 1,415.40 | 1,409.99 | -1.60% | 7,488,979 |
| Jul 10, 2026 | 1,439.20 | 1,447.80 | 1,415.60 | 1,438.40 | 1,432.90 | 0.14% | 7,271,649 |
| Jul 9, 2026 | 1,430.60 | 1,439.40 | 1,414.80 | 1,436.40 | 1,430.91 | 2.64% | 9,009,155 |
| Jul 8, 2026 | 1,430.00 | 1,441.20 | 1,387.60 | 1,399.40 | 1,394.05 | -3.34% | 18,457,408 |
| Jul 7, 2026 | 1,493.80 | 1,493.80 | 1,438.40 | 1,447.80 | 1,442.27 | -3.74% | 14,985,417 |
| Jul 6, 2026 | 1,504.20 | 1,510.00 | 1,480.40 | 1,504.00 | 1,498.25 | -0.01% | 18,755,252 |
| Jul 3, 2026 | 1,488.80 | 1,504.20 | 1,478.60 | 1,504.20 | 1,498.45 | 1.97% | 10,723,721 |
| Jul 2, 2026 | 1,440.40 | 1,499.20 | 1,440.40 | 1,475.20 | 1,469.56 | 0.97% | 31,176,509 |
| Jul 1, 2026 | 1,450.00 | 1,477.60 | 1,437.00 | 1,461.00 | 1,455.42 | 1.14% | 22,093,358 |
| Jun 30, 2026 | 1,420.00 | 1,461.00 | 1,415.00 | 1,444.60 | 1,439.08 | 2.08% | 20,018,573 |
| Jun 29, 2026 | 1,415.00 | 1,421.40 | 1,397.60 | 1,415.20 | 1,409.79 | 0.64% | 17,668,399 |
| Jun 26, 2026 | 1,417.00 | 1,437.20 | 1,393.80 | 1,406.20 | 1,400.83 | -1.80% | 26,078,556 |
| Jun 25, 2026 | 1,420.00 | 1,532.60 | 1,416.20 | 1,432.00 | 1,426.53 | 0.90% | 35,715,777 |
| Jun 24, 2026 | 1,382.00 | 1,419.20 | 1,377.40 | 1,419.20 | 1,413.78 | 2.01% | 40,618,949 |
| Jun 23, 2026 | 1,398.00 | 1,411.60 | 1,379.20 | 1,391.20 | 1,385.89 | -1.46% | 65,452,514 |
| Jun 22, 2026 | 1,405.00 | 1,420.20 | 1,389.70 | 1,411.80 | 1,406.41 | 0.26% | 44,378,252 |
| Jun 19, 2026 | 1,407.20 | 1,421.20 | 1,396.40 | 1,408.20 | 1,402.82 | -0.10% | 34,174,530 |
| Jun 18, 2026 | 1,402.20 | 1,413.50 | 1,383.20 | 1,409.60 | 1,404.21 | 1.41% | 18,298,570 |
| Jun 17, 2026 | 1,398.20 | 1,424.20 | 1,381.40 | 1,390.00 | 1,384.69 | -0.22% | 16,292,470 |
| Jun 16, 2026 | 1,381.60 | 1,407.80 | 1,374.00 | 1,393.00 | 1,387.68 | 2.55% | 17,806,290 |
| Jun 15, 2026 | 1,367.60 | 1,387.40 | 1,345.80 | 1,358.40 | 1,353.21 | 3.85% | 22,141,120 |