Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	13.00	13.22	13.00	13.18	13.18	1.40%	2,073,397
Jul 2, 2025	12.88	13.04	12.78	13.00	13.00	-0.51%	2,780,163
Jul 1, 2025	13.19	13.31	12.95	13.07	13.07	-2.34%	2,532,104
Jun 30, 2025	13.37	13.45	13.32	13.38	13.38	0.90%	3,767,408
Jun 27, 2025	13.15	13.29	13.06	13.26	13.26	1.69%	2,882,551
Jun 26, 2025	12.85	13.07	12.84	13.04	13.04	2.11%	3,085,329
Jun 25, 2025	12.64	12.81	12.61	12.77	12.77	1.96%	2,589,460
Jun 24, 2025	12.42	12.53	12.36	12.53	12.53	2.83%	2,548,569
Jun 23, 2025	11.91	12.19	11.88	12.18	12.18	0.51%	2,400,852
Jun 20, 2025	12.22	12.23	12.08	12.12	12.12	0.07%	1,944,151
Jun 18, 2025	12.20	12.26	12.10	12.11	12.11	-0.41%	1,676,126
Jun 17, 2025	12.15	12.25	12.10	12.16	12.16	0.08%	1,826,113
Jun 16, 2025	12.10	12.18	12.07	12.15	12.15	1.67%	1,494,422
Jun 13, 2025	12.02	12.05	11.88	11.95	11.95	-1.65%	2,046,955
Jun 12, 2025	12.17	12.24	12.14	12.15	12.15	-0.41%	3,044,023
Jun 11, 2025	12.22	12.30	12.14	12.20	12.20	2.09%	2,131,791
Jun 10, 2025	12.45	12.47	11.90	11.95	11.95	-2.21%	7,243,895
Jun 9, 2025	12.07	12.30	12.07	12.22	12.22	0.66%	12,371,415
Jun 6, 2025	11.96	12.20	11.95	12.14	12.14	1.25%	3,954,610
Jun 5, 2025	12.15	12.19	11.92	11.99	11.99	-1.72%	3,906,048
Jun 4, 2025	12.26	12.31	12.20	12.20	12.20	-0.49%	2,574,895
Jun 3, 2025	12.13	12.29	12.11	12.26	12.26	2.42%	4,091,760
Jun 2, 2025	11.75	12.00	11.61	11.97	11.97	3.10%	4,215,623
May 30, 2025	11.73	11.78	11.61	11.61	11.61	-0.21%	4,998,136
May 29, 2025	11.70	11.71	11.56	11.64	11.64	-1.40%	6,434,636
May 28, 2025	11.73	11.88	11.66	11.80	11.80	0.17%	6,867,325
May 27, 2025	11.50	11.84	11.47	11.78	11.78	3.24%	14,625,132
May 23, 2025	11.27	11.45	11.27	11.41	11.41	0.97%	3,749,353
May 22, 2025	11.15	11.34	11.14	11.30	11.30	2.17%	3,467,041
May 21, 2025	11.15	11.21	11.02	11.06	11.06	0.55%	3,023,587
May 20, 2025	10.95	11.00	10.89	11.00	11.00	0.32%	1,881,203
May 19, 2025	10.81	11.00	10.81	10.97	10.97	1.62%	2,144,988
May 16, 2025	10.86	10.90	10.75	10.79	10.79	-0.55%	2,119,310
May 15, 2025	10.83	10.95	10.77	10.85	10.85	1.97%	2,531,543
May 14, 2025	10.68	10.71	10.59	10.64	10.64	-0.84%	1,925,020
May 13, 2025	10.53	10.79	10.50	10.73	10.73	2.98%	6,498,205
May 12, 2025	10.30	10.43	10.23	10.42	10.42	-0.95%	2,555,258
May 9, 2025	10.60	10.61	10.50	10.52	10.52	-0.66%	4,487,459
May 8, 2025	10.52	10.77	10.44	10.59	10.59	3.12%	12,122,608
May 7, 2025	10.35	10.37	10.22	10.27	10.27	-1.25%	5,460,166
May 6, 2025	10.41	10.55	10.37	10.40	10.40	-0.10%	10,321,944
May 5, 2025	10.50	10.55	10.32	10.41	10.41	-0.10%	6,398,503
May 2, 2025	10.38	10.55	10.37	10.42	10.42	1.36%	9,694,311
May 1, 2025	10.28	10.32	10.19	10.28	10.28	0.78%	1,186,549
Apr 30, 2025	10.00	10.23	9.96	10.20	10.20	-0.49%	1,306,742
Apr 29, 2025	10.25	10.29	10.19	10.25	10.25	-0.29%	1,505,980
Apr 28, 2025	10.24	10.35	10.19	10.28	10.28	0.78%	1,641,589
Apr 25, 2025	10.14	10.20	10.12	10.20	10.20	2.62%	1,541,061
Apr 24, 2025	9.75	9.96	9.75	9.94	9.94	1.95%	1,953,088
Apr 23, 2025	9.73	9.85	9.71	9.75	9.75	-0.41%	2,625,524