Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	16.09	16.51	15.97	16.42	16.42	5.66%	5,209,642
Oct 23, 2026	15.63	16.04	15.43	15.54	15.54	-7.83%	3,346,992
Oct 22, 2026	17.42	17.51	16.79	16.86	16.86	-4.48%	12,013,763
Oct 21, 2026	17.76	17.90	17.50	17.65	17.65	-0.23%	1,762,430
Oct 20, 2026	17.39	17.95	17.35	17.69	17.69	0.91%	1,968,727
Oct 19, 2026	17.77	17.79	17.52	17.53	17.53	-2.07%	1,704,538
Oct 16, 2026	18.12	18.15	17.80	17.90	17.90	-1.16%	3,683,836
Oct 15, 2026	17.86	18.17	17.62	18.11	18.11	1.34%	1,617,976
Oct 14, 2026	17.96	17.98	17.77	17.87	17.87	-0.33%	1,089,898
Oct 13, 2026	18.08	18.12	17.82	17.93	17.93	-2.40%	1,151,539
Oct 12, 2026	18.39	18.45	18.26	18.37	18.37	-0.22%	980,562
Oct 9, 2026	18.15	18.44	18.03	18.41	18.41	0.66%	2,116,200
Oct 8, 2026	18.27	18.34	18.00	18.29	18.29	-2.56%	3,083,798
Oct 7, 2026	18.72	18.85	18.53	18.77	18.77	-1.47%	5,294,744
Oct 6, 2026	19.22	19.37	19.02	19.05	19.05	-1.80%	2,699,009
Oct 5, 2026	19.56	19.57	19.35	19.40	19.40	-0.72%	3,370,460
Oct 2, 2026	19.72	19.75	19.44	19.54	19.54	0.26%	2,290,272
Oct 1, 2026	19.50	19.60	19.32	19.49	19.49	0.62%	2,537,581
Sep 30, 2026	19.35	19.38	19.19	19.37	19.37	-1.17%	2,398,168
Sep 29, 2026	19.69	19.71	19.42	19.60	19.60	0.20%	1,169,878
Sep 28, 2026	19.68	19.86	19.51	19.56	19.56	-0.76%	1,231,643
Sep 25, 2026	19.78	19.80	19.55	19.71	19.71	-0.15%	1,018,863
Sep 24, 2026	19.63	19.88	19.51	19.74	19.74	-0.45%	1,067,063
Sep 23, 2026	19.79	20.05	19.69	19.83	19.83	-0.25%	1,003,960
Sep 22, 2026	19.99	20.02	19.69	19.88	19.88	-1.00%	856,475
Sep 21, 2026	19.93	20.18	19.83	20.08	20.08	3.45%	1,441,657
Sep 18, 2026	19.46	19.57	19.26	19.41	19.41	-1.65%	1,045,553
Sep 17, 2026	19.78	19.85	19.69	19.74	19.74	1.62%	3,778,832
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