Education
About Us
Working with TipRanks
Follow Us
Rolls-Royce Holdings (GB:RR)
LSE:RR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
1,160.50
1,160.50
1,146.50
1,149.50
1,149.50
-0.91%
2,526,465
0.09
Dec 23, 2025
1,155.00
1,163.00
1,146.00
1,160.00
1,160.00
+0.43%
19,343,520
0.69
Dec 22, 2025
1,169.00
1,174.71
1,141.50
1,155.00
1,155.00
-1.28%
11,681,030
0.41
Dec 19, 2025
1,148.50
1,178.00
1,144.50
1,170.00
1,170.00
+2.27%
33,928,633
1.19
Dec 18, 2025
1,107.50
1,149.00
1,104.00
1,144.00
1,144.00
+3.81%
16,842,150
0.59
Dec 17, 2025
1,108.00
1,129.50
1,101.00
1,102.00
1,102.00
+0.36%
23,721,039
0.83
Dec 16, 2025
1,100.00
1,109.00
1,086.50
1,098.00
1,098.00
-1.44%
12,562,650
0.44
Dec 15, 2025
1,099.00
1,115.50
1,091.88
1,114.00
1,114.00
+1.60%
11,200,680
0.39
Dec 12, 2025
1,105.00
1,120.00
1,095.52
1,096.50
1,096.50
-0.32%
18,270,551
0.63
Dec 11, 2025
1,099.00
1,109.50
1,092.50
1,100.00
1,100.00
-0.54%
12,288,670
0.40
Dec 10, 2025
1,100.50
1,121.00
1,099.00
1,106.00
1,106.00
-0.45%
16,792,080
0.55
Dec 09, 2025
1,118.50
1,127.00
1,105.50
1,111.00
1,111.00
+0.36%
13,290,150
0.43
Dec 08, 2025
1,093.50
1,112.00
1,090.00
1,107.00
1,107.00
+2.07%
22,298,641
0.72
Dec 05, 2025
1,111.00
1,115.50
1,073.00
1,084.50
1,084.50
-0.60%
21,149,580
0.68
Dec 04, 2025
1,074.00
1,093.50
1,060.00
1,091.00
1,091.00
+2.63%
38,390,961
1.25
Dec 03, 2025
1,045.00
1,072.50
1,037.00
1,063.00
1,063.00
+1.63%
23,002,430
0.75
Dec 02, 2025
1,035.00
1,055.00
1,034.50
1,046.00
1,046.00
+0.87%
15,439,780
0.50
Dec 01, 2025
1,053.50
1,061.16
1,033.00
1,037.00
1,037.00
-2.90%
16,524,189
0.54
Nov 28, 2025
1,062.00
1,078.00
1,060.50
1,068.00
1,068.00
+0.90%
10,706,610
0.35
Nov 27, 2025
1,058.00
1,062.00
1,050.50
1,058.50
1,058.50
+0.05%
71,113,320
2.40
Nov 26, 2025
1,054.50
1,060.00
1,044.00
1,058.00
1,058.00
+1.24%
27,451,939
0.91
Nov 25, 2025
1,027.00
1,045.00
1,018.50
1,045.00
1,045.00
+1.55%
36,425,520
1.22
Nov 24, 2025
1,034.00
1,039.80
1,019.50
1,029.00
1,029.00
-0.87%
37,006,312
1.25
Nov 21, 2025
1,053.00
1,058.00
1,020.50
1,038.00
1,038.00
-3.80%
31,928,000
1.07
Nov 20, 2025
1,078.50
1,102.75
1,075.50
1,079.00
1,079.00
+1.17%
46,535,641
1.59
Nov 19, 2025
1,066.50
1,080.00
1,050.50
1,066.50
1,066.50
-0.65%
43,673,770
1.50
Nov 18, 2025
1,072.00
1,088.50
1,057.50
1,073.50
1,073.50
-1.92%
26,758,320
0.91
Nov 17, 2025
1,102.50
1,107.50
1,090.00
1,094.50
1,094.50
-1.04%
45,034,238
1.48
Nov 14, 2025
1,094.00
1,112.50
1,083.00
1,106.00
1,106.00
-1.29%
19,588,029
0.63
Nov 13, 2025
1,136.00
1,163.50
1,120.44
1,120.50
1,120.50
-2.78%
15,919,880
0.51
Nov 12, 2025
1,147.00
1,162.00
1,136.75
1,152.50
1,152.50
0.00%
12,189,970
0.39
Nov 11, 2025
1,163.50
1,169.00
1,133.50
1,152.50
1,152.50
-0.73%
26,863,471
0.86
Nov 10, 2025
1,153.00
1,171.50
1,125.00
1,161.00
1,161.00
+1.98%
44,449,273
1.43
Nov 07, 2025
1,126.50
1,142.59
1,116.50
1,138.50
1,138.50
+0.62%
39,724,793
1.29
Nov 06, 2025
1,160.00
1,160.00
1,131.50
1,131.50
1,131.50
-2.20%
21,460,010
0.69
Nov 05, 2025
1,142.00
1,159.50
1,140.00
1,157.00
1,157.00
+0.83%
44,744,578
1.42
Nov 04, 2025
1,148.50
1,159.00
1,137.00
1,147.50
1,147.50
-1.50%
47,146,762
1.52
Nov 03, 2025
1,177.00
1,181.00
1,165.00
1,165.00
1,165.00
-0.17%
77,114,242
2.57
Oct 31, 2025
1,173.00
1,181.00
1,156.50
1,167.00
1,167.00
-0.09%
12,397,140
0.40
Oct 30, 2025
1,159.00
1,182.00
1,152.50
1,168.00
1,168.00
+0.73%
45,387,840
1.49
Oct 29, 2025
1,139.00
1,162.00
1,126.00
1,159.50
1,159.50
+1.18%
45,110,441
1.48
Oct 28, 2025
1,120.00
1,155.50
1,108.50
1,146.00
1,146.00
+2.32%
30,780,859
1.02
Oct 27, 2025
1,129.50
1,137.00
1,117.50
1,120.00
1,120.00
-0.09%
31,165,590
1.03
Oct 24, 2025
1,122.00
1,123.00
1,094.00
1,121.00
1,121.00
+1.13%
21,565,430
0.70
Oct 23, 2025
1,111.00
1,118.50
1,104.00
1,108.50
1,108.50
+0.54%
18,429,551
0.60
Oct 22, 2025
1,142.00
1,146.00
1,102.50
1,102.50
1,102.50
-2.82%
79,387,852
2.66
Oct 21, 2025
1,134.00
1,142.00
1,121.50
1,134.50
1,134.50
+0.67%
27,696,730
0.94
Oct 20, 2025
1,128.50
1,134.50
1,122.00
1,127.00
1,127.00
+2.18%
31,791,250
1.08
Oct 17, 2025
1,115.50
1,125.50
1,094.00
1,103.00
1,103.00
-3.25%
19,048,131
0.64
Oct 16, 2025
1,106.00
1,140.50
1,105.00
1,140.00
1,140.00
+2.47%
11,168,390
0.38
Rows: