Rolls-Royce Holdings (GB:RR)
LSE:RR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1,270.00
1,284.90
1,265.80
1,279.80
1,279.80
+0.14%
29,175,119
0.91
Apr 08, 2026
1,268.80
1,282.61
1,244.60
1,278.00
1,278.00
+11.85%
52,556,434
1.66
Apr 07, 2026
1,200.60
1,200.60
1,133.00
1,142.60
1,142.60
-3.86%
26,829,100
0.85
Apr 06, 2026
1,188.50
1,207.50
1,165.00
1,188.50
1,188.50
0.00%
0
0.00
Apr 03, 2026
1,188.50
1,207.50
1,165.00
1,188.50
1,188.50
0.00%
0
0.00
Apr 02, 2026
1,178.50
1,207.50
1,165.00
1,188.50
1,188.50
-1.53%
31,838,240
0.99
Apr 01, 2026
1,245.00
1,249.50
1,188.50
1,207.00
1,207.00
+6.63%
48,769,879
1.53
Mar 31, 2026
1,082.50
1,135.50
1,078.00
1,132.00
1,132.00
+2.30%
21,974,711
0.69
Mar 30, 2026
1,104.00
1,123.00
1,090.00
1,106.50
1,106.50
-0.18%
35,041,727
1.12
Mar 27, 2026
1,157.00
1,159.50
1,104.50
1,108.50
1,108.50
-3.61%
32,346,381
1.05
Mar 26, 2026
1,177.50
1,178.50
1,141.00
1,150.00
1,150.00
-3.69%
23,082,480
0.75
Mar 25, 2026
1,185.50
1,205.50
1,178.50
1,194.00
1,194.00
+2.45%
24,061,600
0.79
Mar 24, 2026
1,186.00
1,186.05
1,145.00
1,165.50
1,165.50
-1.48%
41,198,520
1.37
Mar 23, 2026
1,118.00
1,230.00
1,093.00
1,183.00
1,183.00
+1.89%
58,449,832
1.97
Mar 20, 2026
1,199.50
1,211.00
1,148.50
1,161.00
1,161.00
-2.44%
57,889,008
2.00
Mar 19, 2026
1,231.00
1,234.00
1,172.77
1,190.00
1,190.00
-5.22%
23,656,150
0.82
Mar 18, 2026
1,254.00
1,287.00
1,245.00
1,255.50
1,255.50
+0.68%
29,853,510
1.04
Mar 17, 2026
1,224.50
1,257.00
1,215.50
1,247.00
1,247.00
+1.38%
34,041,246
1.20
Mar 16, 2026
1,220.00
1,240.00
1,208.50
1,230.00
1,230.00
+1.19%
13,932,240
0.49
Mar 13, 2026
1,272.00
1,288.00
1,213.50
1,215.50
1,215.50
-5.30%
25,895,721
0.92
Mar 12, 2026
1,300.50
1,327.00
1,254.50
1,283.50
1,283.50
-1.31%
37,179,910
1.33
Mar 11, 2026
1,293.00
1,303.00
1,263.50
1,300.50
1,300.50
-0.80%
26,591,240
0.96
Mar 10, 2026
1,290.00
1,313.00
1,285.50
1,311.00
1,311.00
+5.85%
32,401,189
1.18
Mar 09, 2026
1,210.00
1,242.19
1,168.50
1,238.50
1,238.50
-2.09%
42,491,609
1.56
Mar 06, 2026
1,300.50
1,316.00
1,250.00
1,265.00
1,265.00
-1.94%
26,015,811
0.95
Mar 05, 2026
1,380.00
1,380.50
1,288.50
1,290.00
1,290.00
-5.36%
61,113,090
2.28
Mar 04, 2026
1,293.50
1,363.00
1,293.50
1,363.00
1,363.00
+4.60%
53,428,461
2.04
Mar 03, 2026
1,353.50
1,367.50
1,263.00
1,303.00
1,303.00
-3.77%
90,846,141
3.63
Mar 02, 2026
1,333.50
1,354.00
1,288.00
1,354.00
1,354.00
+1.54%
64,472,121
2.67
Feb 27, 2026
1,369.00
1,372.00
1,333.37
1,333.50
1,333.50
-1.40%
43,601,246
1.77
Feb 26, 2026
1,420.00
1,420.00
1,352.50
1,352.50
1,352.50
+3.24%
48,708,930
2.01
Feb 25, 2026
1,320.00
1,336.50
1,305.00
1,310.00
1,310.00
0.00%
35,732,793
1.47
Feb 24, 2026
1,325.00
1,331.50
1,304.50
1,310.00
1,310.00
-1.73%
23,721,490
0.97
Feb 23, 2026
1,327.00
1,337.27
1,313.50
1,333.00
1,333.00
-0.22%
18,967,600
0.77
Feb 20, 2026
1,327.00
1,351.50
1,324.00
1,336.00
1,336.00
+0.91%
30,994,939
1.24
Feb 19, 2026
1,329.00
1,331.50
1,306.50
1,324.00
1,324.00
-0.04%
49,433,527
1.99
Feb 18, 2026
1,298.50
1,333.00
1,297.79
1,324.50
1,324.50
+2.12%
48,505,527
1.98
Feb 17, 2026
1,298.00
1,300.00
1,267.50
1,297.00
1,297.00
+2.05%
23,524,510
0.95
Feb 16, 2026
1,271.00
1,299.00
1,266.50
1,298.00
1,298.00
+2.12%
11,519,120
0.46
Feb 13, 2026
1,240.00
1,280.00
1,238.50
1,271.00
1,271.00
+3.67%
38,388,441
1.56
Feb 12, 2026
1,265.00
1,270.00
1,223.00
1,226.00
1,226.00
-1.76%
28,179,250
1.16
Feb 11, 2026
1,243.50
1,265.25
1,236.50
1,248.00
1,248.00
+0.36%
21,144,699
0.87
Feb 10, 2026
1,283.00
1,285.00
1,243.50
1,243.50
1,243.50
-2.47%
15,964,510
0.64
Feb 09, 2026
1,237.00
1,275.00
1,235.45
1,275.00
1,275.00
+3.74%
16,946,760
0.67
Feb 06, 2026
1,205.50
1,229.00
1,192.50
1,229.00
1,229.00
+1.78%
11,086,430
0.44
Feb 05, 2026
1,217.50
1,237.00
1,199.00
1,207.50
1,207.50
-0.82%
14,030,740
0.54
Feb 04, 2026
1,248.50
1,265.00
1,217.50
1,217.50
1,217.50
-1.46%
16,821,891
0.64
Feb 03, 2026
1,260.00
1,264.50
1,233.50
1,235.50
1,235.50
+0.41%
18,198,420
0.67
Feb 02, 2026
1,200.00
1,235.50
1,191.00
1,230.50
1,230.50
+1.61%
25,735,930
0.95
Jan 30, 2026
1,202.00
1,223.50
1,198.50
1,211.00
1,211.00
+0.83%
13,561,700
0.49
Rows: