Rolls-Royce Holdings plc (LON:RR)
London
· Delayed Price · Currency is GBP · Price in GBp 1,084.50
-6.50 (-0.60%)
At close: Dec 5, 2025
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,111.00 | 1,115.00 | 1,073.00 | 1,084.50 | 1,084.50 | -0.60% | 12,832,136 |
| Dec 4, 2025 | 1,074.00 | 1,093.00 | 1,061.00 | 1,091.00 | 1,091.00 | 2.63% | 15,087,967 |
| Dec 3, 2025 | 1,045.00 | 1,072.00 | 1,038.00 | 1,063.00 | 1,063.00 | 1.63% | 22,991,774 |
| Dec 2, 2025 | 1,035.00 | 1,054.50 | 1,034.50 | 1,046.00 | 1,046.00 | 0.87% | 12,923,176 |
| Dec 1, 2025 | 1,053.50 | 1,060.00 | 1,033.50 | 1,037.00 | 1,037.00 | -2.90% | 13,720,031 |
| Nov 28, 2025 | 1,062.00 | 1,078.00 | 1,060.50 | 1,068.00 | 1,068.00 | 0.90% | 10,017,460 |
| 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% | 15,136,335 |
| Nov 25, 2025 | 1,027.00 | 1,045.00 | 1,019.00 | 1,045.00 | 1,045.00 | 1.55% | 16,109,900 |
| Nov 24, 2025 | 1,034.00 | 1,038.50 | 1,019.50 | 1,029.00 | 1,029.00 | -0.87% | 37,000,703 |
| Nov 21, 2025 | 1,053.00 | 1,057.00 | 1,021.00 | 1,038.00 | 1,038.00 | -3.80% | 26,910,906 |
| 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 |
| Oct 14, 2025 | 1,121.00 | 1,128.00 | 1,087.00 | 1,124.00 | 1,124.00 | -0.40% | 81,873,640 |
| Oct 13, 2025 | 1,138.00 | 1,142.00 | 1,118.50 | 1,128.50 | 1,128.50 | -0.88% | 42,174,370 |
| Oct 10, 2025 | 1,154.50 | 1,155.00 | 1,124.00 | 1,138.50 | 1,138.50 | -1.43% | 14,957,490 |
| Oct 9, 2025 | 1,149.50 | 1,166.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.22% | 9,279,118 |
| Oct 8, 2025 | 1,165.00 | 1,174.50 | 1,146.50 | 1,152.50 | 1,152.50 | -0.09% | 11,928,400 |
| Oct 7, 2025 | 1,154.50 | 1,161.00 | 1,146.00 | 1,153.50 | 1,153.50 | -0.09% | 12,463,630 |
| Oct 6, 2025 | 1,171.00 | 1,174.50 | 1,154.50 | 1,154.50 | 1,154.50 | -1.20% | 35,037,720 |
| Oct 3, 2025 | 1,175.00 | 1,182.50 | 1,168.00 | 1,168.50 | 1,168.50 | 0.09% | 30,233,520 |
| Oct 2, 2025 | 1,184.50 | 1,188.00 | 1,164.00 | 1,167.50 | 1,167.50 | -0.81% | 10,318,060 |
| Oct 1, 2025 | 1,190.00 | 1,191.46 | 1,155.00 | 1,177.00 | 1,177.00 | -1.09% | 28,677,050 |
| Sep 30, 2025 | 1,168.00 | 1,194.00 | 1,166.00 | 1,190.00 | 1,190.00 | 2.28% | 19,770,480 |
| Sep 29, 2025 | 1,193.50 | 1,196.00 | 1,163.50 | 1,163.50 | 1,163.50 | -1.61% | 17,770,210 |
| Sep 26, 2025 | 1,174.50 | 1,191.00 | 1,172.00 | 1,182.50 | 1,182.50 | 1.03% | 19,971,100 |
| Sep 25, 2025 | 1,172.00 | 1,179.00 | 1,152.50 | 1,170.50 | 1,170.50 | -0.26% | 11,992,710 |
| Sep 24, 2025 | 1,173.00 | 1,177.00 | 1,153.59 | 1,173.50 | 1,173.50 | 0.82% | 45,546,080 |
| Sep 23, 2025 | 1,151.50 | 1,172.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.31% | 16,716,980 |
| Sep 22, 2025 | 1,151.00 | 1,159.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.09% | 16,104,570 |
| Sep 19, 2025 | 1,146.00 | 1,154.00 | 1,133.00 | 1,150.00 | 1,150.00 | 1.81% | 26,641,250 |
| Sep 18, 2025 | 1,132.50 | 1,140.00 | 1,124.00 | 1,129.50 | 1,129.50 | 1.21% | 31,819,850 |
| Sep 17, 2025 | 1,130.50 | 1,142.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.28% | 26,338,500 |
| Sep 16, 2025 | 1,146.00 | 1,150.00 | 1,123.50 | 1,130.50 | 1,130.50 | -1.31% | 28,533,980 |
| Sep 15, 2025 | 1,135.00 | 1,154.50 | 1,134.00 | 1,145.50 | 1,145.50 | 1.37% | 97,142,990 |
| Sep 12, 2025 | 1,122.00 | 1,140.67 | 1,112.25 | 1,130.00 | 1,130.00 | 0.58% | 28,261,200 |
| Sep 11, 2025 | 1,103.50 | 1,123.50 | 1,097.00 | 1,123.50 | 1,123.50 | 2.18% | 37,670,280 |
| Sep 10, 2025 | 1,100.00 | 1,103.50 | 1,085.00 | 1,099.50 | 1,099.50 | 1.15% | 27,928,350 |
| Sep 9, 2025 | 1,087.50 | 1,090.50 | 1,071.50 | 1,087.00 | 1,087.00 | -0.50% | 18,980,670 |
| Sep 8, 2025 | 1,084.00 | 1,095.50 | 1,079.50 | 1,092.50 | 1,092.50 | 1.58% | 16,031,670 |
| Sep 5, 2025 | 1,070.00 | 1,090.00 | 1,066.50 | 1,075.50 | 1,075.50 | 0.56% | 16,485,510 |
| Sep 4, 2025 | 1,084.50 | 1,085.00 | 1,064.50 | 1,069.50 | 1,069.50 | -1.16% | 9,666,836 |
| Sep 3, 2025 | 1,070.50 | 1,083.50 | 1,064.50 | 1,082.00 | 1,082.00 | 1.22% | 9,038,194 |
| Sep 2, 2025 | 1,100.50 | 1,100.50 | 1,066.00 | 1,069.00 | 1,069.00 | -2.82% | 15,091,640 |
| Sep 1, 2025 | 1,079.00 | 1,102.00 | 1,076.07 | 1,100.00 | 1,100.00 | 2.80% | 15,566,490 |
| Aug 29, 2025 | 1,061.00 | 1,081.10 | 1,056.00 | 1,070.00 | 1,070.00 | 1.09% | 51,650,660 |
| Aug 28, 2025 | 1,057.00 | 1,069.00 | 1,039.50 | 1,058.50 | 1,058.50 | 0.19% | 20,205,960 |
| Aug 27, 2025 | 1,062.00 | 1,062.50 | 1,048.50 | 1,056.50 | 1,056.50 | -0.09% | 32,114,450 |
| Aug 26, 2025 | 1,077.50 | 1,077.50 | 1,040.00 | 1,057.50 | 1,057.50 | 1.39% | 36,324,440 |
| Aug 22, 2025 | 1,038.50 | 1,048.85 | 1,033.50 | 1,043.00 | 1,043.00 | 0.24% | 19,697,450 |
| Aug 21, 2025 | 1,033.50 | 1,044.24 | 1,028.50 | 1,040.50 | 1,040.50 | 1.41% | 31,216,120 |
| Aug 20, 2025 | 1,050.00 | 1,055.50 | 1,026.00 | 1,026.00 | 1,026.00 | -3.16% | 41,373,130 |
| Aug 19, 2025 | 1,085.50 | 1,090.50 | 1,053.00 | 1,059.50 | 1,059.50 | -2.08% | 107,047,000 |
| Aug 18, 2025 | 1,075.00 | 1,083.77 | 1,068.00 | 1,082.00 | 1,082.00 | 0.74% | 67,865,260 |
| Aug 15, 2025 | 1,105.50 | 1,106.13 | 1,068.50 | 1,074.00 | 1,074.00 | -2.50% | 18,669,580 |
| Aug 14, 2025 | 1,088.50 | 1,111.50 | 1,088.00 | 1,101.50 | 1,101.50 | 1.85% | 12,998,630 |
| Aug 13, 2025 | 1,102.00 | 1,104.27 | 1,081.50 | 1,081.50 | 1,081.50 | -0.83% | 34,254,950 |
| Aug 12, 2025 | 1,080.00 | 1,091.00 | 1,077.00 | 1,090.50 | 1,090.50 | 0.79% | 30,126,820 |
| Aug 11, 2025 | 1,071.50 | 1,082.00 | 1,051.00 | 1,082.00 | 1,082.00 | 0.98% | 23,366,740 |
| Aug 8, 2025 | 1,078.00 | 1,084.37 | 1,063.00 | 1,071.50 | 1,071.50 | -0.51% | 51,876,750 |
| Aug 7, 2025 | 1,091.50 | 1,095.50 | 1,067.50 | 1,077.00 | 1,077.00 | -1.01% | 58,989,260 |
| Aug 6, 2025 | 1,091.50 | 1,092.86 | 1,077.02 | 1,088.00 | 1,083.50 | 1.40% | 9,560,948 |
| Aug 5, 2025 | 1,109.50 | 1,109.50 | 1,071.50 | 1,073.00 | 1,068.56 | -1.56% | 19,465,280 |
| Aug 4, 2025 | 1,066.00 | 1,094.00 | 1,062.00 | 1,090.00 | 1,085.49 | 2.35% | 64,270,330 |
| Aug 1, 2025 | 1,077.00 | 1,079.68 | 1,037.50 | 1,065.00 | 1,060.60 | -0.65% | 16,590,690 |
| Jul 31, 2025 | 1,053.00 | 1,108.50 | 1,047.50 | 1,072.00 | 1,067.57 | 8.50% | 53,131,400 |
| Jul 30, 2025 | 996.00 | 1,003.50 | 988.00 | 988.00 | 983.91 | -1.79% | 15,746,220 |
| Jul 29, 2025 | 982.80 | 1,008.19 | 981.40 | 1,006.00 | 1,001.84 | 2.51% | 25,352,690 |
| Jul 28, 2025 | 978.00 | 993.20 | 970.20 | 981.40 | 977.34 | 0.43% | 48,615,860 |
| Jul 25, 2025 | 987.40 | 989.40 | 974.40 | 977.20 | 973.16 | -0.85% | 33,353,360 |
| Jul 24, 2025 | 989.60 | 1,006.00 | 982.40 | 985.60 | 981.52 | 0.22% | 17,480,810 |
| Jul 23, 2025 | 987.60 | 989.20 | 975.60 | 983.40 | 979.33 | 0.02% | 11,832,220 |
| Jul 22, 2025 | 997.00 | 1,006.00 | 968.20 | 983.20 | 979.13 | -1.68% | 23,375,840 |
| Jul 21, 2025 | 1,004.00 | 1,011.50 | 993.20 | 1,000.00 | 995.86 | -0.50% | 29,086,200 |
| Jul 18, 2025 | 1,004.50 | 1,012.72 | 996.00 | 1,005.00 | 1,000.84 | -0.50% | 19,732,180 |