Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	14.82	14.84	14.60	14.81	14.81	1.65%	2,708,328
Sep 4, 2025	14.52	14.59	14.46	14.57	14.57	-0.41%	2,513,124
Sep 3, 2025	14.52	14.73	14.48	14.63	14.63	1.11%	1,680,142
Sep 2, 2025	14.38	14.52	14.33	14.47	14.47	0.14%	2,280,184
Aug 29, 2025	14.60	14.62	14.42	14.45	14.45	0.70%	3,377,358
Aug 28, 2025	14.44	14.55	14.30	14.35	14.35	0.35%	4,828,257
Aug 27, 2025	14.33	14.37	14.24	14.30	14.30	-0.69%	2,115,861
Aug 26, 2025	14.29	14.46	14.28	14.40	14.40	1.12%	1,804,953
Aug 25, 2025	14.25	14.32	14.19	14.24	14.24	-	1,373,442
Aug 22, 2025	14.07	14.28	14.05	14.24	14.24	1.42%	1,303,126
Aug 21, 2025	13.95	14.08	13.91	14.04	14.04	1.37%	1,345,954
Aug 20, 2025	14.24	14.27	13.82	13.85	13.85	-3.55%	3,036,375
Aug 19, 2025	14.45	14.48	14.34	14.36	14.36	-2.84%	1,608,794
Aug 18, 2025	14.71	14.84	14.64	14.78	14.78	0.48%	1,391,035
Aug 15, 2025	14.75	14.83	14.66	14.71	14.71	-2.78%	3,752,066
Aug 14, 2025	15.08	15.16	15.03	15.13	15.13	1.75%	1,666,374
Aug 13, 2025	15.00	15.00	14.78	14.87	14.87	-0.27%	1,278,463
Aug 12, 2025	14.82	14.95	14.72	14.91	14.91	2.06%	2,391,662
Aug 11, 2025	14.55	14.72	14.52	14.61	14.61	0.07%	1,638,550
Aug 8, 2025	14.57	14.67	14.48	14.60	14.54	0.20%	1,410,009
Aug 7, 2025	14.66	14.70	14.52	14.57	14.51	-0.87%	1,891,510
Aug 6, 2025	14.51	14.73	14.47	14.70	14.64	1.65%	1,433,370
Aug 5, 2025	14.55	14.56	14.32	14.46	14.40	-0.75%	1,288,936
Aug 4, 2025	14.57	14.60	14.45	14.57	14.51	1.95%	1,863,000
Aug 1, 2025	14.01	14.32	13.84	14.29	14.23	1.28%	2,743,443
Jul 31, 2025	14.49	14.49	14.04	14.11	14.05	6.89%	4,125,129
Jul 30, 2025	13.39	13.40	13.06	13.20	13.15	-1.86%	4,181,091
Jul 29, 2025	13.45	13.55	13.40	13.45	13.40	1.74%	3,730,313
Jul 28, 2025	13.39	13.40	13.20	13.22	13.17	-0.68%	2,357,868
Jul 25, 2025	13.32	13.36	13.25	13.31	13.26	-1.41%	3,286,721
Jul 24, 2025	13.56	13.58	13.42	13.50	13.45	-1.17%	2,113,764
Jul 23, 2025	13.40	13.67	13.39	13.66	13.61	1.86%	2,378,749
Jul 22, 2025	13.47	13.48	13.21	13.41	13.36	-1.32%	2,723,256
Jul 21, 2025	13.60	13.69	13.52	13.59	13.54	-0.59%	2,348,465
Jul 18, 2025	13.62	13.69	13.57	13.67	13.61	-0.44%	2,429,127
Jul 17, 2025	13.55	13.73	13.52	13.73	13.67	1.70%	2,040,095
Jul 16, 2025	13.46	13.50	13.42	13.50	13.45	0.52%	1,823,038
Jul 15, 2025	13.50	13.51	13.37	13.43	13.38	-1.45%	3,061,660
Jul 14, 2025	13.46	13.64	13.46	13.63	13.57	1.47%	2,778,223
Jul 11, 2025	13.47	13.52	13.40	13.43	13.38	-0.37%	2,991,091
Jul 10, 2025	13.47	13.56	13.37	13.48	13.43	-1.32%	2,694,593
Jul 9, 2025	13.43	13.66	13.42	13.66	13.61	2.71%	2,339,630
Jul 8, 2025	13.33	13.37	13.18	13.30	13.25	-0.23%	2,014,628
Jul 7, 2025	13.44	13.52	13.28	13.33	13.28	1.12%	2,068,508
Jul 3, 2025	13.00	13.22	13.00	13.18	13.13	1.40%	2,073,397
Jul 2, 2025	12.88	13.04	12.78	13.00	12.95	-0.51%	2,780,163
Jul 1, 2025	13.19	13.31	12.95	13.07	13.01	-2.34%	2,532,104
Jun 30, 2025	13.37	13.45	13.32	13.38	13.33	0.90%	3,767,408
Jun 27, 2025	13.15	13.29	13.06	13.26	13.21	1.69%	2,882,551
Jun 26, 2025	12.85	13.07	12.84	13.04	12.99	2.11%	3,085,329