Rolls-Royce Holdings plc (LON:RR)
London
· Delayed Price · Currency is GBP · Price in GBX 1,265.00
-25.00 (-1.94%)
At close: Mar 6, 2026
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,300.50 | 1,315.50 | 1,251.50 | 1,265.00 | 1,265.00 | -1.94% | 22,991,349 |
| Mar 5, 2026 | 1,380.00 | 1,380.00 | 1,289.00 | 1,290.00 | 1,290.00 | -5.36% | 23,379,876 |
| Mar 4, 2026 | 1,293.50 | 1,363.00 | 1,293.50 | 1,363.00 | 1,363.00 | 4.60% | 28,316,857 |
| Mar 3, 2026 | 1,353.50 | 1,365.50 | 1,263.50 | 1,303.00 | 1,303.00 | -3.77% | 34,089,235 |
| Mar 2, 2026 | 1,333.50 | 1,354.00 | 1,288.00 | 1,354.00 | 1,354.00 | 1.54% | 64,470,030 |
| Feb 27, 2026 | 1,369.00 | 1,372.00 | 1,333.37 | 1,333.50 | 1,333.50 | -1.40% | 43,601,250 |
| Feb 26, 2026 | 1,420.00 | 1,420.00 | 1,352.50 | 1,352.50 | 1,352.50 | 3.24% | 48,708,930 |
| Feb 25, 2026 | 1,320.00 | 1,336.50 | 1,305.00 | 1,310.00 | 1,310.00 | - | 35,732,790 |
| Feb 24, 2026 | 1,325.00 | 1,331.50 | 1,304.50 | 1,310.00 | 1,310.00 | -1.73% | 23,721,490 |
| Feb 23, 2026 | 1,327.00 | 1,337.27 | 1,313.50 | 1,333.00 | 1,333.00 | -0.22% | 18,967,600 |
| Feb 20, 2026 | 1,327.00 | 1,351.50 | 1,324.00 | 1,336.00 | 1,336.00 | 0.91% | 30,994,940 |
| Feb 19, 2026 | 1,329.00 | 1,331.50 | 1,306.50 | 1,324.00 | 1,324.00 | -0.04% | 49,433,530 |
| Feb 18, 2026 | 1,298.50 | 1,333.00 | 1,297.79 | 1,324.50 | 1,324.50 | 2.12% | 48,505,530 |
| Feb 17, 2026 | 1,298.00 | 1,300.00 | 1,267.50 | 1,297.00 | 1,297.00 | -0.08% | 23,524,510 |
| Feb 16, 2026 | 1,271.00 | 1,299.00 | 1,266.50 | 1,298.00 | 1,298.00 | 2.12% | 11,519,120 |
| Feb 13, 2026 | 1,240.00 | 1,280.00 | 1,238.50 | 1,271.00 | 1,271.00 | 3.67% | 38,388,440 |
| Feb 12, 2026 | 1,265.00 | 1,270.00 | 1,223.00 | 1,226.00 | 1,226.00 | -1.76% | 28,179,250 |
| Feb 11, 2026 | 1,243.50 | 1,265.25 | 1,236.50 | 1,248.00 | 1,248.00 | 0.36% | 21,144,700 |
| Feb 10, 2026 | 1,283.00 | 1,285.00 | 1,243.50 | 1,243.50 | 1,243.50 | -2.47% | 15,964,510 |
| Feb 9, 2026 | 1,237.00 | 1,275.00 | 1,235.45 | 1,275.00 | 1,275.00 | 3.74% | 16,946,760 |
| Feb 6, 2026 | 1,205.50 | 1,229.00 | 1,192.50 | 1,229.00 | 1,229.00 | 1.78% | 11,086,430 |
| Feb 5, 2026 | 1,217.50 | 1,237.00 | 1,199.00 | 1,207.50 | 1,207.50 | -0.82% | 14,030,740 |
| Feb 4, 2026 | 1,248.50 | 1,265.00 | 1,217.50 | 1,217.50 | 1,217.50 | -1.46% | 16,821,890 |
| Feb 3, 2026 | 1,260.00 | 1,264.50 | 1,233.50 | 1,235.50 | 1,235.50 | 0.41% | 18,198,420 |
| Feb 2, 2026 | 1,200.00 | 1,235.50 | 1,191.00 | 1,230.50 | 1,230.50 | 1.61% | 25,735,930 |
| Jan 30, 2026 | 1,202.00 | 1,223.50 | 1,198.50 | 1,211.00 | 1,211.00 | 0.83% | 13,561,700 |
| Jan 29, 2026 | 1,211.50 | 1,227.00 | 1,191.00 | 1,201.00 | 1,201.00 | -0.58% | 16,872,580 |
| Jan 28, 2026 | 1,250.00 | 1,250.00 | 1,207.50 | 1,208.00 | 1,208.00 | -2.58% | 34,901,810 |
| Jan 27, 2026 | 1,244.00 | 1,258.50 | 1,234.50 | 1,240.00 | 1,240.00 | 0.36% | 65,283,300 |
| Jan 26, 2026 | 1,258.50 | 1,258.50 | 1,230.27 | 1,235.50 | 1,235.50 | -1.40% | 42,309,460 |
| Jan 23, 2026 | 1,255.00 | 1,263.00 | 1,245.50 | 1,253.00 | 1,253.00 | 0.72% | 37,721,740 |
| Jan 22, 2026 | 1,255.00 | 1,280.00 | 1,236.50 | 1,244.00 | 1,244.00 | -0.88% | 15,053,970 |
| Jan 21, 2026 | 1,267.00 | 1,278.50 | 1,246.50 | 1,255.00 | 1,255.00 | -2.03% | 23,179,330 |
| Jan 20, 2026 | 1,263.50 | 1,281.00 | 1,239.00 | 1,281.00 | 1,281.00 | 1.10% | 36,874,060 |
| Jan 19, 2026 | 1,279.00 | 1,290.50 | 1,267.00 | 1,267.00 | 1,267.00 | -1.44% | 14,996,470 |
| Jan 16, 2026 | 1,283.00 | 1,295.00 | 1,274.50 | 1,285.50 | 1,285.50 | 0.98% | 36,516,890 |
| Jan 15, 2026 | 1,286.00 | 1,299.75 | 1,261.00 | 1,273.00 | 1,273.00 | -0.16% | 57,592,530 |
| Jan 14, 2026 | 1,305.00 | 1,306.60 | 1,268.00 | 1,275.00 | 1,275.00 | -2.30% | 23,299,570 |
| Jan 13, 2026 | 1,299.00 | 1,305.00 | 1,288.50 | 1,305.00 | 1,305.00 | 1.40% | 31,813,430 |
| Jan 12, 2026 | 1,300.00 | 1,304.00 | 1,285.50 | 1,287.00 | 1,287.00 | -0.50% | 20,494,560 |
| Jan 9, 2026 | 1,285.00 | 1,297.00 | 1,273.00 | 1,293.50 | 1,293.50 | 1.65% | 21,433,750 |
| Jan 8, 2026 | 1,269.00 | 1,286.50 | 1,262.50 | 1,272.50 | 1,272.50 | 1.07% | 21,986,320 |
| Jan 7, 2026 | 1,251.00 | 1,268.00 | 1,243.50 | 1,259.00 | 1,259.00 | 1.17% | 13,812,450 |
| Jan 6, 2026 | 1,246.00 | 1,269.50 | 1,234.50 | 1,244.50 | 1,244.50 | 1.06% | 20,949,410 |
| Jan 5, 2026 | 1,214.00 | 1,240.00 | 1,197.00 | 1,231.50 | 1,231.50 | 2.88% | 27,313,620 |
| Jan 2, 2026 | 1,160.00 | 1,198.00 | 1,155.78 | 1,197.00 | 1,197.00 | 4.09% | 37,950,880 |
| Dec 31, 2025 | 1,152.00 | 1,156.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.26% | 3,474,648 |
| Dec 30, 2025 | 1,131.00 | 1,155.00 | 1,131.00 | 1,153.00 | 1,153.00 | 1.41% | 8,603,715 |
| Dec 29, 2025 | 1,147.00 | 1,149.50 | 1,132.00 | 1,137.00 | 1,137.00 | -1.09% | 14,374,260 |
| Dec 24, 2025 | 1,160.50 | 1,160.50 | 1,146.50 | 1,149.50 | 1,149.50 | -0.91% | 2,526,465 |
| Dec 23, 2025 | 1,155.00 | 1,163.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.43% | 19,343,520 |
| Dec 22, 2025 | 1,169.00 | 1,174.71 | 1,141.50 | 1,155.00 | 1,155.00 | -1.28% | 11,681,030 |
| Dec 19, 2025 | 1,148.50 | 1,178.00 | 1,144.50 | 1,170.00 | 1,170.00 | 2.27% | 33,928,630 |
| Dec 18, 2025 | 1,107.50 | 1,149.00 | 1,104.00 | 1,144.00 | 1,144.00 | 3.81% | 16,842,150 |
| Dec 17, 2025 | 1,108.00 | 1,129.50 | 1,101.00 | 1,102.00 | 1,102.00 | 0.36% | 23,721,040 |
| Dec 16, 2025 | 1,100.00 | 1,109.00 | 1,086.50 | 1,098.00 | 1,098.00 | -1.44% | 12,562,650 |
| Dec 15, 2025 | 1,099.00 | 1,115.50 | 1,091.88 | 1,114.00 | 1,114.00 | 1.60% | 11,200,680 |
| Dec 12, 2025 | 1,105.00 | 1,120.00 | 1,095.52 | 1,096.50 | 1,096.50 | -0.32% | 18,270,550 |
| Dec 11, 2025 | 1,099.00 | 1,109.50 | 1,092.50 | 1,100.00 | 1,100.00 | -0.54% | 12,288,670 |
| Dec 10, 2025 | 1,100.50 | 1,121.00 | 1,099.00 | 1,106.00 | 1,106.00 | -0.45% | 16,792,080 |
| Dec 9, 2025 | 1,118.50 | 1,127.00 | 1,105.50 | 1,111.00 | 1,111.00 | 0.36% | 13,290,150 |
| Dec 8, 2025 | 1,093.50 | 1,112.00 | 1,090.00 | 1,107.00 | 1,107.00 | 2.07% | 22,298,640 |
| Dec 5, 2025 | 1,111.00 | 1,115.50 | 1,073.00 | 1,084.50 | 1,084.50 | -0.60% | 21,149,580 |
| Dec 4, 2025 | 1,074.00 | 1,093.50 | 1,060.00 | 1,091.00 | 1,091.00 | 2.63% | 38,390,960 |
| Dec 3, 2025 | 1,045.00 | 1,072.50 | 1,037.00 | 1,063.00 | 1,063.00 | 1.63% | 23,002,430 |
| Dec 2, 2025 | 1,035.00 | 1,055.00 | 1,034.50 | 1,046.00 | 1,046.00 | 0.87% | 15,439,780 |
| Dec 1, 2025 | 1,053.50 | 1,061.16 | 1,033.00 | 1,037.00 | 1,037.00 | -2.90% | 16,524,190 |
| Nov 28, 2025 | 1,062.00 | 1,078.00 | 1,060.50 | 1,068.00 | 1,068.00 | 0.90% | 10,706,610 |
| Nov 27, 2025 | 1,058.00 | 1,062.00 | 1,050.50 | 1,058.50 | 1,058.50 | 0.05% | 71,113,320 |
| Nov 26, 2025 | 1,054.50 | 1,060.00 | 1,044.00 | 1,058.00 | 1,058.00 | 1.24% | 27,451,940 |
| Nov 25, 2025 | 1,027.00 | 1,045.00 | 1,018.50 | 1,045.00 | 1,045.00 | 1.55% | 36,425,520 |
| Nov 24, 2025 | 1,034.00 | 1,039.80 | 1,019.50 | 1,029.00 | 1,029.00 | -0.87% | 37,006,310 |
| Nov 21, 2025 | 1,053.00 | 1,058.00 | 1,020.50 | 1,038.00 | 1,038.00 | -3.80% | 31,928,000 |
| Nov 20, 2025 | 1,078.50 | 1,102.75 | 1,075.50 | 1,079.00 | 1,079.00 | 1.17% | 46,535,640 |
| Nov 19, 2025 | 1,066.50 | 1,080.00 | 1,050.50 | 1,066.50 | 1,066.50 | -0.65% | 43,673,770 |
| Nov 18, 2025 | 1,072.00 | 1,088.50 | 1,057.50 | 1,073.50 | 1,073.50 | -1.92% | 26,758,320 |
| Nov 17, 2025 | 1,102.50 | 1,107.50 | 1,090.00 | 1,094.50 | 1,094.50 | -1.04% | 45,034,240 |
| Nov 14, 2025 | 1,094.00 | 1,112.50 | 1,083.00 | 1,106.00 | 1,106.00 | -1.29% | 19,588,030 |
| Nov 13, 2025 | 1,136.00 | 1,163.50 | 1,120.44 | 1,120.50 | 1,120.50 | -2.78% | 15,919,880 |
| Nov 12, 2025 | 1,147.00 | 1,162.00 | 1,136.75 | 1,152.50 | 1,152.50 | - | 12,189,970 |
| Nov 11, 2025 | 1,163.50 | 1,169.00 | 1,133.50 | 1,152.50 | 1,152.50 | -0.73% | 26,863,470 |
| Nov 10, 2025 | 1,153.00 | 1,171.50 | 1,125.00 | 1,161.00 | 1,161.00 | 1.98% | 44,449,270 |
| Nov 7, 2025 | 1,126.50 | 1,142.59 | 1,116.50 | 1,138.50 | 1,138.50 | 0.62% | 39,724,790 |
| Nov 6, 2025 | 1,160.00 | 1,160.00 | 1,131.50 | 1,131.50 | 1,131.50 | -2.20% | 21,460,010 |
| Nov 5, 2025 | 1,142.00 | 1,159.50 | 1,140.00 | 1,157.00 | 1,157.00 | 0.83% | 44,744,580 |
| Nov 4, 2025 | 1,148.50 | 1,159.00 | 1,137.00 | 1,147.50 | 1,147.50 | -1.50% | 47,146,760 |
| Nov 3, 2025 | 1,177.00 | 1,181.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.17% | 77,114,240 |
| Oct 31, 2025 | 1,173.00 | 1,181.00 | 1,156.50 | 1,167.00 | 1,167.00 | -0.09% | 12,397,140 |
| Oct 30, 2025 | 1,159.00 | 1,182.00 | 1,152.50 | 1,168.00 | 1,168.00 | 0.73% | 45,387,840 |
| Oct 29, 2025 | 1,139.00 | 1,162.00 | 1,126.00 | 1,159.50 | 1,159.50 | 1.18% | 45,110,440 |
| Oct 28, 2025 | 1,120.00 | 1,155.50 | 1,108.50 | 1,146.00 | 1,146.00 | 2.32% | 30,780,860 |
| Oct 27, 2025 | 1,129.50 | 1,137.00 | 1,117.50 | 1,120.00 | 1,120.00 | -0.09% | 31,165,590 |
| Oct 24, 2025 | 1,122.00 | 1,123.00 | 1,094.00 | 1,121.00 | 1,121.00 | 1.13% | 21,565,430 |
| Oct 23, 2025 | 1,111.00 | 1,118.50 | 1,104.00 | 1,108.50 | 1,108.50 | 0.54% | 18,429,550 |
| Oct 22, 2025 | 1,142.00 | 1,146.00 | 1,102.50 | 1,102.50 | 1,102.50 | -2.82% | 79,387,850 |
| Oct 21, 2025 | 1,134.00 | 1,142.00 | 1,121.50 | 1,134.50 | 1,134.50 | 0.67% | 27,696,730 |
| Oct 20, 2025 | 1,128.50 | 1,134.50 | 1,122.00 | 1,127.00 | 1,127.00 | 2.18% | 31,791,250 |
| Oct 17, 2025 | 1,115.50 | 1,125.50 | 1,094.00 | 1,103.00 | 1,103.00 | -3.25% | 19,048,130 |
| Oct 16, 2025 | 1,106.00 | 1,140.50 | 1,105.00 | 1,140.00 | 1,140.00 | 2.47% | 11,168,390 |
| Oct 15, 2025 | 1,126.00 | 1,128.50 | 1,110.00 | 1,112.50 | 1,112.50 | -1.02% | 19,816,860 |