Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	19.27	19.48	19.11	19.42	19.42	1.17%	3,734,845
Sep 15, 2026	19.34	19.34	19.01	19.20	19.20	0.97%	1,710,307
Sep 14, 2026	19.10	19.33	18.95	19.01	19.01	-3.26%	3,254,098
Sep 11, 2026	19.60	19.73	19.41	19.65	19.65	1.97%	862,570
Sep 10, 2026	19.19	19.44	19.18	19.27	19.27	-1.48%	1,001,614
Sep 9, 2026	19.57	19.69	19.51	19.56	19.56	-2.05%	924,796
Sep 8, 2026	20.09	20.17	19.97	19.97	19.97	-0.72%	2,155,977
Sep 4, 2026	20.06	20.21	20.06	20.12	20.12	0.22%	806,080
Sep 3, 2026	20.05	20.11	19.84	20.07	20.07	1.56%	1,231,377
Sep 2, 2026	19.86	19.92	19.70	19.76	19.76	0.73%	4,454,695
Sep 1, 2026	19.86	19.99	19.60	19.62	19.62	-3.40%	1,418,996
Aug 31, 2026	20.56	20.63	20.16	20.31	20.31	-1.60%	998,927
Aug 28, 2026	20.75	20.76	20.51	20.64	20.64	-0.63%	1,036,698
Aug 27, 2026	21.03	21.04	20.70	20.77	20.77	-1.00%	936,832
Aug 26, 2026	21.10	21.17	20.88	20.98	20.98	0.48%	1,273,170
Aug 25, 2026	21.06	21.06	20.79	20.88	20.88	2.20%	1,007,375
Aug 24, 2026	20.58	20.60	20.39	20.43	20.43	-0.54%	2,200,411
Aug 21, 2026	20.54	20.65	20.35	20.54	20.54	0.98%	1,462,015
Aug 20, 2026	20.52	20.56	20.30	20.34	20.34	-1.12%	1,150,448
Aug 19, 2026	20.88	20.89	20.51	20.57	20.57	-1.22%	2,003,702
Aug 18, 2026	20.86	21.01	20.69	20.83	20.83	-1.40%	1,198,364
Aug 17, 2026	21.14	21.22	21.06	21.12	21.12	1.78%	1,429,633
Aug 14, 2026	20.82	20.97	20.75	20.75	20.75	0.73%	1,172,712
Aug 13, 2026	20.87	20.88	20.53	20.60	20.60	-1.39%	1,480,098
Aug 12, 2026	21.03	21.04	20.81	20.89	20.89	1.26%	1,364,488
Aug 11, 2026	20.68	20.85	20.57	20.63	20.63	-0.05%	2,486,305
Aug 10, 2026	20.81	20.96	20.63	20.64	20.64	0.49%	2,180,868
Aug 7, 2026	20.63	20.98	20.54	20.62	20.54	-0.05%	887,948
Aug 6, 2026	20.91	21.00	20.58	20.63	20.55	-1.86%	1,338,365
Aug 5, 2026	21.16	21.27	20.98	21.02	20.94	1.94%	2,017,786
Aug 4, 2026	20.58	20.71	20.50	20.62	20.54	1.73%	2,244,695
Aug 3, 2026	20.20	20.29	20.06	20.27	20.19	2.17%	1,914,662
Jul 31, 2026	19.63	19.84	19.36	19.84	19.76	0.97%	3,882,073
Jul 30, 2026	19.48	19.73	19.36	19.65	19.57	6.04%	8,861,851
Jul 29, 2026	18.59	18.71	18.22	18.53	18.46	-1.59%	2,656,145
Jul 28, 2026	18.70	18.93	18.56	18.83	18.76	0.27%	3,358,575
Jul 27, 2026	19.20	19.23	18.76	18.78	18.71	-0.16%	2,098,780
Jul 24, 2026	18.56	19.00	18.49	18.81	18.74	3.52%	3,073,600
Jul 23, 2026	18.29	18.54	18.08	18.17	18.10	-4.01%	3,999,178
Jul 22, 2026	18.69	18.94	18.67	18.93	18.86	1.66%	4,176,360
Jul 21, 2026	18.28	18.75	18.17	18.62	18.55	2.70%	1,679,931
Jul 20, 2026	18.44	18.50	18.09	18.13	18.06	-1.25%	1,339,150
Jul 17, 2026	18.01	18.49	17.95	18.36	18.29	-0.70%	1,650,033
Jul 16, 2026	18.53	18.65	18.35	18.49	18.42	-1.91%	3,575,184
Jul 15, 2026	18.84	18.91	18.62	18.85	18.78	0.75%	1,849,440
Jul 14, 2026	18.71	18.93	18.67	18.71	18.64	-0.64%	4,950,644
Jul 13, 2026	19.00	19.00	18.77	18.83	18.76	-2.54%	1,523,874
Jul 10, 2026	19.13	19.38	19.01	19.32	19.24	0.05%	1,546,547
Jul 9, 2026	19.15	19.39	19.12	19.31	19.23	2.24%	942,888
Jul 8, 2026	18.77	19.00	18.54	18.89	18.81	-2.47%	2,136,616