Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	17.42	17.49	17.22	17.33	17.33	1.94%	1,836,551
May 26, 2026	17.10	17.24	16.95	17.00	17.00	1.49%	2,909,534
May 22, 2026	16.81	16.86	16.55	16.75	16.75	2.01%	1,770,953
May 21, 2026	16.25	16.57	16.22	16.42	16.42	-0.61%	3,324,870
May 20, 2026	16.04	16.55	15.99	16.52	16.52	5.97%	3,113,179
May 19, 2026	15.67	15.75	15.55	15.59	15.59	0.39%	2,005,113
May 18, 2026	15.74	15.83	15.42	15.53	15.53	1.77%	2,610,843
May 15, 2026	15.41	15.48	15.22	15.26	15.26	-4.68%	2,103,041
May 14, 2026	16.27	16.31	15.96	16.01	16.01	-2.14%	3,190,251
May 13, 2026	16.18	16.48	16.16	16.36	16.36	0.49%	2,601,162
May 12, 2026	16.16	16.30	16.08	16.28	16.28	-2.51%	2,613,236
May 11, 2026	16.55	16.83	16.47	16.70	16.70	-0.54%	2,287,383
May 8, 2026	16.96	17.04	16.64	16.79	16.79	-0.80%	1,797,964
May 7, 2026	17.40	17.52	16.88	16.93	16.93	-2.79%	2,438,083
May 6, 2026	17.26	17.58	17.26	17.41	17.41	6.29%	2,254,400