Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.80	20.96	20.59	20.59	-	-0.19%	119,334
Aug 6, 2026	20.91	21.00	20.58	20.63	20.63	-1.86%	1,338,365
Aug 5, 2026	21.16	21.27	20.98	21.02	21.02	1.94%	2,017,786
Aug 4, 2026	20.58	20.71	20.50	20.62	20.62	1.73%	2,244,695
Aug 3, 2026	20.20	20.29	20.06	20.27	20.27	2.17%	1,914,662
Jul 31, 2026	19.63	19.84	19.36	19.84	19.84	0.97%	3,882,073
Jul 30, 2026	19.48	19.73	19.36	19.65	19.65	6.04%	8,561,851
Jul 29, 2026	18.59	18.71	18.22	18.53	18.53	-1.59%	2,656,145
Jul 28, 2026	18.70	18.93	18.56	18.83	18.83	0.27%	3,358,575
Jul 27, 2026	19.20	19.23	18.76	18.78	18.78	-0.16%	2,098,780
Jul 24, 2026	18.56	19.00	18.49	18.81	18.81	3.52%	3,073,600
Jul 23, 2026	18.29	18.54	18.08	18.17	18.17	-4.01%	3,999,178
Jul 22, 2026	18.69	18.94	18.67	18.93	18.93	1.66%	3,676,360
Jul 21, 2026	18.28	18.75	18.17	18.62	18.62	2.70%	1,679,931
Jul 20, 2026	18.44	18.50	18.09	18.13	18.13	-1.25%	1,339,150
Jul 17, 2026	18.01	18.49	17.95	18.36	18.36	-0.70%	1,650,033
Jul 16, 2026	18.53	18.65	18.35	18.49	18.49	-1.91%	3,575,184
Jul 15, 2026	18.84	18.91	18.62	18.85	18.85	0.75%	1,845,761
Jul 14, 2026	18.71	18.93	18.67	18.71	18.71	-0.64%	4,950,644
Jul 13, 2026	19.00	19.00	18.77	18.83	18.83	-2.54%	1,523,874
Jul 10, 2026	19.13	19.38	19.01	19.32	19.32	0.05%	1,546,547
Jul 9, 2026	19.15	19.39	19.12	19.31	19.31	2.24%	942,888
Jul 8, 2026	18.77	19.00	18.54	18.89	18.89	-2.47%	2,136,616
Jul 7, 2026	19.65	19.69	19.22	19.37	19.37	-3.66%	2,143,756
Jul 6, 2026	19.80	20.19	19.79	20.10	20.10	2.39%	2,347,446
Jul 2, 2026	19.88	20.04	19.51	19.63	19.63	2.24%	13,352,432
Jul 1, 2026	19.43	19.59	19.08	19.20	19.20	-0.26%	10,641,691
Jun 30, 2026	19.21	19.34	19.14	19.25	19.25	1.69%	2,122,944
Jun 29, 2026	18.74	18.98	18.72	18.93	18.93	1.72%	2,895,579
Jun 26, 2026	18.55	18.80	18.52	18.61	18.61	-1.64%	2,186,460
Jun 25, 2026	19.06	19.17	18.77	18.92	18.92	1.45%	3,556,665
Jun 24, 2026	18.48	18.80	18.44	18.65	18.65	0.65%	2,361,938
Jun 23, 2026	18.43	18.73	18.42	18.53	18.53	-1.33%	1,721,098
Jun 22, 2026	18.86	18.87	18.63	18.78	18.78	0.11%	1,558,252
Jun 18, 2026	18.71	18.77	18.52	18.76	18.76	1.74%	1,572,506
Jun 17, 2026	18.66	18.83	18.33	18.44	18.44	-0.97%	2,525,827
Jun 16, 2026	18.88	18.88	18.62	18.62	18.62	2.17%	1,905,260
Jun 15, 2026	18.49	18.50	18.10	18.23	18.22	3.57%	5,379,654
Jun 12, 2026	17.52	17.60	17.27	17.60	17.60	1.79%	5,037,833
Jun 11, 2026	16.64	17.30	16.62	17.29	17.29	4.83%	8,022,810
Jun 10, 2026	16.70	16.80	16.42	16.49	16.49	-0.54%	2,929,494
Jun 9, 2026	17.09	17.14	16.25	16.58	16.58	-0.90%	3,151,160
Jun 8, 2026	16.85	16.90	16.70	16.73	16.73	-0.24%	1,269,704
Jun 5, 2026	17.03	17.06	16.61	16.77	16.77	-1.53%	1,590,470
Jun 4, 2026	16.99	17.10	16.94	17.03	17.03	0.83%	1,148,353
Jun 3, 2026	17.02	17.11	16.83	16.89	16.89	-1.69%	1,776,663
Jun 2, 2026	17.20	17.35	17.10	17.18	17.18	0.64%	3,097,548
Jun 1, 2026	17.28	17.35	16.92	17.07	17.07	-4.90%	2,595,448
May 29, 2026	17.96	18.15	17.84	17.95	17.95	1.24%	3,166,719
May 28, 2026	17.43	17.79	17.41	17.73	17.73	2.31%	2,138,713