Skip to main content
Rolls-Royce Holdings plc (LON:RR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,134.40
+4.00 (0.35%)
Apr 28, 2026, 5:15 PM GMT

Rolls-Royce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,130.401,135.201,105.801,134.401,134.400.35%11,793,552
Apr 27, 20261,127.401,149.801,127.001,130.401,130.400.09%11,156,626
Apr 24, 20261,145.601,161.201,128.201,129.401,129.40-2.65%19,093,839
Apr 23, 20261,130.001,164.001,109.601,160.201,160.201.90%25,570,415
Apr 22, 20261,187.401,196.001,136.201,138.601,133.60-3.54%32,825,628
Apr 21, 20261,272.801,279.801,180.401,180.401,175.22-6.50%43,975,420
Apr 20, 20261,284.801,288.681,256.401,262.401,256.86-3.68%77,421,680
Apr 17, 20261,242.801,328.601,234.201,310.601,304.844.83%61,689,840
Apr 16, 20261,289.001,293.401,233.601,250.201,244.71-2.84%33,670,940
Apr 15, 20261,310.601,310.601,282.201,286.801,281.15-1.94%16,082,070
Apr 14, 20261,277.001,319.201,272.201,312.201,306.443.37%48,782,560
Apr 13, 20261,250.201,278.901,236.401,269.401,263.830.17%33,296,960
Apr 10, 20261,279.801,288.801,256.801,267.201,261.64-0.98%16,396,960
Apr 9, 20261,270.001,284.901,265.801,279.801,274.180.14%29,175,120
Apr 8, 20261,268.801,282.611,244.601,278.001,272.3911.85%52,556,430
Apr 7, 20261,200.601,200.601,133.001,142.601,137.58-3.86%26,829,100
Apr 2, 20261,178.501,207.501,165.001,188.501,183.28-1.53%31,838,240
Apr 1, 20261,245.001,249.501,188.501,207.001,201.706.63%48,769,880
Mar 31, 20261,082.501,135.501,078.001,132.001,127.032.30%21,974,710
Mar 30, 20261,104.001,123.001,090.001,106.501,101.64-0.18%35,041,730
Mar 27, 20261,157.001,159.501,104.501,108.501,103.63-3.61%32,346,380
Mar 26, 20261,177.501,178.501,141.001,150.001,144.95-3.69%23,082,480
Mar 25, 20261,185.501,205.501,178.501,194.001,188.762.45%24,061,600
Mar 24, 20261,186.001,186.051,145.001,165.501,160.38-1.48%41,198,520
Mar 23, 20261,118.001,230.001,093.001,183.001,177.811.89%58,449,830
Mar 20, 20261,199.501,211.001,148.501,161.001,155.90-2.44%57,889,010
Mar 19, 20261,231.001,234.001,172.771,190.001,184.77-5.22%23,656,150
Mar 18, 20261,254.001,287.001,245.001,255.501,249.990.68%29,853,510
Mar 17, 20261,224.501,257.001,215.501,247.001,241.521.38%34,041,250
Mar 16, 20261,220.001,240.001,208.501,230.001,224.601.19%13,932,240
Mar 13, 20261,272.001,288.001,213.501,215.501,210.16-5.30%25,895,720
Mar 12, 20261,300.501,327.001,254.501,283.501,277.86-1.31%37,179,910
Mar 11, 20261,293.001,303.001,263.501,300.501,294.79-0.80%26,591,240
Mar 10, 20261,290.001,313.001,285.501,311.001,305.245.85%32,401,190
Mar 9, 20261,210.001,242.191,168.501,238.501,233.06-2.09%42,491,610
Mar 6, 20261,300.501,316.001,250.001,265.001,259.44-1.94%26,015,810
Mar 5, 20261,380.001,380.501,288.501,290.001,284.34-5.36%61,113,090
Mar 4, 20261,293.501,363.001,293.501,363.001,357.014.60%53,428,460
Mar 3, 20261,353.501,367.501,263.001,303.001,297.28-3.77%90,846,140
Mar 2, 20261,333.501,354.001,288.001,354.001,348.051.54%64,472,120
Feb 27, 20261,369.001,372.001,333.371,333.501,327.64-1.40%43,601,250
Feb 26, 20261,420.001,420.001,352.501,352.501,346.563.24%48,708,930
Feb 25, 20261,320.001,336.501,305.001,310.001,304.25-35,732,790
Feb 24, 20261,325.001,331.501,304.501,310.001,304.25-1.73%23,721,490
Feb 23, 20261,327.001,337.271,313.501,333.001,327.15-0.22%18,967,600
Feb 20, 20261,327.001,351.501,324.001,336.001,330.130.91%30,994,940
Feb 19, 20261,329.001,331.501,306.501,324.001,318.19-0.04%49,433,530
Feb 18, 20261,298.501,333.001,297.791,324.501,318.682.12%48,505,530
Feb 17, 20261,298.001,300.001,267.501,297.001,291.30-0.08%23,524,510
Feb 16, 20261,271.001,299.001,266.501,298.001,292.302.12%11,519,120
Feb 13, 20261,240.001,280.001,238.501,271.001,265.423.67%38,388,440
Feb 12, 20261,265.001,270.001,223.001,226.001,220.62-1.76%28,179,250
Feb 11, 20261,243.501,265.251,236.501,248.001,242.520.36%21,144,700
Feb 10, 20261,283.001,285.001,243.501,243.501,238.04-2.47%15,964,510
Feb 9, 20261,237.001,275.001,235.451,275.001,269.403.74%16,946,760
Feb 6, 20261,205.501,229.001,192.501,229.001,223.601.78%11,086,430
Feb 5, 20261,217.501,237.001,199.001,207.501,202.20-0.82%14,030,740
Feb 4, 20261,248.501,265.001,217.501,217.501,212.15-1.46%16,821,890
Feb 3, 20261,260.001,264.501,233.501,235.501,230.070.41%18,198,420
Feb 2, 20261,200.001,235.501,191.001,230.501,225.101.61%25,735,930
Jan 30, 20261,202.001,223.501,198.501,211.001,205.680.83%13,561,700
Jan 29, 20261,211.501,227.001,191.001,201.001,195.73-0.58%16,872,580
Jan 28, 20261,250.001,250.001,207.501,208.001,202.70-2.58%34,901,810
Jan 27, 20261,244.001,258.501,234.501,240.001,234.550.36%65,283,300
Jan 26, 20261,258.501,258.501,230.271,235.501,230.07-1.40%42,309,460
Jan 23, 20261,255.001,263.001,245.501,253.001,247.500.72%37,721,740
Jan 22, 20261,255.001,280.001,236.501,244.001,238.54-0.88%15,053,970
Jan 21, 20261,267.001,278.501,246.501,255.001,249.49-2.03%23,179,330
Jan 20, 20261,263.501,281.001,239.001,281.001,275.371.10%36,874,060
Jan 19, 20261,279.001,290.501,267.001,267.001,261.44-1.44%14,996,470
Jan 16, 20261,283.001,295.001,274.501,285.501,279.850.98%36,516,890
Jan 15, 20261,286.001,299.751,261.001,273.001,267.41-0.16%57,592,530
Jan 14, 20261,305.001,306.601,268.001,275.001,269.40-2.30%23,299,570
Jan 13, 20261,299.001,305.001,288.501,305.001,299.271.40%31,813,430
Jan 12, 20261,300.001,304.001,285.501,287.001,281.35-0.50%20,494,560
Jan 9, 20261,285.001,297.001,273.001,293.501,287.821.65%21,433,750
Jan 8, 20261,269.001,286.501,262.501,272.501,266.911.07%21,986,320
Jan 7, 20261,251.001,268.001,243.501,259.001,253.471.17%13,812,450
Jan 6, 20261,246.001,269.501,234.501,244.501,239.041.06%20,949,410
Jan 5, 20261,214.001,240.001,197.001,231.501,226.092.88%27,313,620
Jan 2, 20261,160.001,198.001,155.781,197.001,191.744.09%37,950,880
Dec 31, 20251,152.001,156.001,144.001,150.001,144.95-0.26%3,474,648
Dec 30, 20251,131.001,155.001,131.001,153.001,147.941.41%8,603,715
Dec 29, 20251,147.001,149.501,132.001,137.001,132.01-1.09%14,374,260
Dec 24, 20251,160.501,160.501,146.501,149.501,144.45-0.91%2,526,465
Dec 23, 20251,155.001,163.001,146.001,160.001,154.910.43%19,343,520
Dec 22, 20251,169.001,174.711,141.501,155.001,149.93-1.28%11,681,030
Dec 19, 20251,148.501,178.001,144.501,170.001,164.862.27%33,928,630
Dec 18, 20251,107.501,149.001,104.001,144.001,138.983.81%16,842,150
Dec 17, 20251,108.001,129.501,101.001,102.001,097.160.36%23,721,040
Dec 16, 20251,100.001,109.001,086.501,098.001,093.18-1.44%12,562,650
Dec 15, 20251,099.001,115.501,091.881,114.001,109.111.60%11,200,680
Dec 12, 20251,105.001,120.001,095.521,096.501,091.68-0.32%18,270,550
Dec 11, 20251,099.001,109.501,092.501,100.001,095.17-0.54%12,288,670
Dec 10, 20251,100.501,121.001,099.001,106.001,101.14-0.45%16,792,080
Dec 9, 20251,118.501,127.001,105.501,111.001,106.120.36%13,290,150
Dec 8, 20251,093.501,112.001,090.001,107.001,102.142.07%22,298,640
Dec 5, 20251,111.001,115.501,073.001,084.501,079.74-0.60%21,149,580
Dec 4, 20251,074.001,093.501,060.001,091.001,086.212.63%38,390,960
Dec 3, 20251,045.001,072.501,037.001,063.001,058.331.63%23,002,430