Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,148.20
-32.20 (-2.73%)
Apr 22, 2026, 4:32 PM GMT
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,187.40 | 1,196.80 | 1,136.40 | 1,150.80 | - | -2.51% | 23,271,533 |
| Apr 21, 2026 | 1,272.80 | 1,279.00 | 1,180.40 | 1,180.40 | 1,180.40 | -6.50% | 43,908,218 |
| Apr 20, 2026 | 1,284.80 | 1,288.40 | 1,256.40 | 1,262.40 | 1,262.40 | -3.68% | 47,813,748 |
| Apr 17, 2026 | 1,242.80 | 1,328.40 | 1,234.20 | 1,310.60 | 1,310.60 | 4.83% | 38,693,351 |
| Apr 16, 2026 | 1,289.00 | 1,293.20 | 1,233.60 | 1,250.20 | 1,250.20 | -2.84% | 15,424,197 |
| Apr 15, 2026 | 1,310.60 | 1,310.60 | 1,282.20 | 1,286.80 | 1,286.80 | -1.94% | 14,589,225 |
| Apr 14, 2026 | 1,277.00 | 1,319.00 | 1,272.20 | 1,312.20 | 1,312.20 | 3.37% | 19,406,179 |
| Apr 13, 2026 | 1,250.20 | 1,277.80 | 1,236.80 | 1,269.40 | 1,269.40 | 0.17% | 18,246,199 |
| Apr 10, 2026 | 1,279.80 | 1,288.60 | 1,257.00 | 1,267.20 | 1,267.20 | -0.98% | 16,386,102 |
| Apr 9, 2026 | 1,270.00 | 1,284.80 | 1,266.00 | 1,279.80 | 1,279.80 | 0.14% | 19,747,606 |
| Apr 8, 2026 | 1,268.80 | 1,282.40 | 1,244.60 | 1,278.00 | 1,278.00 | 11.85% | 49,219,752 |
| Apr 7, 2026 | 1,200.60 | 1,200.60 | 1,133.00 | 1,142.60 | 1,142.60 | -3.86% | 26,607,096 |
| Apr 2, 2026 | 1,178.50 | 1,207.50 | 1,165.50 | 1,188.50 | 1,188.50 | -1.53% | 18,943,846 |
| Apr 1, 2026 | 1,245.00 | 1,249.00 | 1,188.50 | 1,207.00 | 1,207.00 | 6.63% | 34,867,218 |
| Mar 31, 2026 | 1,082.50 | 1,135.50 | 1,078.00 | 1,132.00 | 1,132.00 | 2.30% | 21,974,710 |
| Mar 30, 2026 | 1,104.00 | 1,123.00 | 1,090.00 | 1,106.50 | 1,106.50 | -0.18% | 35,041,730 |
| Mar 27, 2026 | 1,157.00 | 1,159.50 | 1,104.50 | 1,108.50 | 1,108.50 | -3.61% | 32,346,380 |
| Mar 26, 2026 | 1,177.50 | 1,178.50 | 1,141.00 | 1,150.00 | 1,150.00 | -3.69% | 23,082,480 |
| Mar 25, 2026 | 1,185.50 | 1,205.50 | 1,178.50 | 1,194.00 | 1,194.00 | 2.45% | 24,061,600 |
| Mar 24, 2026 | 1,186.00 | 1,186.05 | 1,145.00 | 1,165.50 | 1,165.50 | -1.48% | 41,198,520 |
| Mar 23, 2026 | 1,118.00 | 1,230.00 | 1,093.00 | 1,183.00 | 1,183.00 | 1.89% | 58,449,830 |
| Mar 20, 2026 | 1,199.50 | 1,211.00 | 1,148.50 | 1,161.00 | 1,161.00 | -2.44% | 57,889,010 |
| Mar 19, 2026 | 1,231.00 | 1,234.00 | 1,172.77 | 1,190.00 | 1,190.00 | -5.22% | 23,656,150 |
| Mar 18, 2026 | 1,254.00 | 1,287.00 | 1,245.00 | 1,255.50 | 1,255.50 | 0.68% | 29,853,510 |
| Mar 17, 2026 | 1,224.50 | 1,257.00 | 1,215.50 | 1,247.00 | 1,247.00 | 1.38% | 34,041,250 |
| Mar 16, 2026 | 1,220.00 | 1,240.00 | 1,208.50 | 1,230.00 | 1,230.00 | 1.19% | 13,932,240 |
| Mar 13, 2026 | 1,272.00 | 1,288.00 | 1,213.50 | 1,215.50 | 1,215.50 | -5.30% | 25,895,720 |
| Mar 12, 2026 | 1,300.50 | 1,327.00 | 1,254.50 | 1,283.50 | 1,283.50 | -1.31% | 37,179,910 |
| Mar 11, 2026 | 1,293.00 | 1,303.00 | 1,263.50 | 1,300.50 | 1,300.50 | -0.80% | 26,591,240 |
| Mar 10, 2026 | 1,290.00 | 1,313.00 | 1,285.50 | 1,311.00 | 1,311.00 | 5.85% | 32,401,190 |
| Mar 9, 2026 | 1,210.00 | 1,242.19 | 1,168.50 | 1,238.50 | 1,238.50 | -2.09% | 42,491,610 |
| Mar 6, 2026 | 1,300.50 | 1,316.00 | 1,250.00 | 1,265.00 | 1,265.00 | -1.94% | 26,015,810 |
| Mar 5, 2026 | 1,380.00 | 1,380.50 | 1,288.50 | 1,290.00 | 1,290.00 | -5.36% | 61,113,090 |
| Mar 4, 2026 | 1,293.50 | 1,363.00 | 1,293.50 | 1,363.00 | 1,363.00 | 4.60% | 53,428,460 |
| Mar 3, 2026 | 1,353.50 | 1,367.50 | 1,263.00 | 1,303.00 | 1,303.00 | -3.77% | 90,846,140 |
| Mar 2, 2026 | 1,333.50 | 1,354.00 | 1,288.00 | 1,354.00 | 1,354.00 | 1.54% | 64,472,120 |
| Feb 27, 2026 | 1,369.00 | 1,372.00 | 1,333.37 | 1,333.50 | 1,333.50 | -1.40% | 43,601,250 |
| Feb 26, 2026 | 1,420.00 | 1,420.00 | 1,352.50 | 1,352.50 | 1,352.50 | 3.24% | 48,708,930 |
| Feb 25, 2026 | 1,320.00 | 1,336.50 | 1,305.00 | 1,310.00 | 1,310.00 | - | 35,732,790 |
| Feb 24, 2026 | 1,325.00 | 1,331.50 | 1,304.50 | 1,310.00 | 1,310.00 | -1.73% | 23,721,490 |
| Feb 23, 2026 | 1,327.00 | 1,337.27 | 1,313.50 | 1,333.00 | 1,333.00 | -0.22% | 18,967,600 |
| Feb 20, 2026 | 1,327.00 | 1,351.50 | 1,324.00 | 1,336.00 | 1,336.00 | 0.91% | 30,994,940 |
| Feb 19, 2026 | 1,329.00 | 1,331.50 | 1,306.50 | 1,324.00 | 1,324.00 | -0.04% | 49,433,530 |
| Feb 18, 2026 | 1,298.50 | 1,333.00 | 1,297.79 | 1,324.50 | 1,324.50 | 2.12% | 48,505,530 |
| Feb 17, 2026 | 1,298.00 | 1,300.00 | 1,267.50 | 1,297.00 | 1,297.00 | -0.08% | 23,524,510 |
| Feb 16, 2026 | 1,271.00 | 1,299.00 | 1,266.50 | 1,298.00 | 1,298.00 | 2.12% | 11,519,120 |
| Feb 13, 2026 | 1,240.00 | 1,280.00 | 1,238.50 | 1,271.00 | 1,271.00 | 3.67% | 38,388,440 |
| Feb 12, 2026 | 1,265.00 | 1,270.00 | 1,223.00 | 1,226.00 | 1,226.00 | -1.76% | 28,179,250 |
| Feb 11, 2026 | 1,243.50 | 1,265.25 | 1,236.50 | 1,248.00 | 1,248.00 | 0.36% | 21,144,700 |
| Feb 10, 2026 | 1,283.00 | 1,285.00 | 1,243.50 | 1,243.50 | 1,243.50 | -2.47% | 15,964,510 |