Rolls-Royce Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	15.08	15.12	15.03	15.06	-	1.24%	169,600
Aug 13, 2025	15.00	15.00	14.78	14.87	14.87	-0.27%	1,278,463
Aug 12, 2025	14.82	14.95	14.72	14.91	14.91	2.06%	2,391,662
Aug 11, 2025	14.55	14.72	14.52	14.61	14.61	0.07%	1,638,550
Aug 8, 2025	14.57	14.67	14.48	14.60	14.54	0.20%	1,410,009
Aug 7, 2025	14.66	14.70	14.52	14.57	14.51	-0.87%	1,891,510
Aug 6, 2025	14.51	14.73	14.47	14.70	14.64	1.65%	1,433,370
Aug 5, 2025	14.55	14.56	14.32	14.46	14.40	-0.75%	1,288,936
Aug 4, 2025	14.57	14.60	14.45	14.57	14.51	1.95%	1,863,000
Aug 1, 2025	14.01	14.32	13.84	14.29	14.23	1.28%	2,743,443
Jul 31, 2025	14.49	14.49	14.04	14.11	14.05	6.89%	4,125,129
Jul 30, 2025	13.39	13.40	13.06	13.20	13.15	-1.86%	4,181,091
Jul 29, 2025	13.45	13.55	13.40	13.45	13.40	1.74%	3,730,313
Jul 28, 2025	13.39	13.40	13.20	13.22	13.17	-0.68%	2,357,868
Jul 25, 2025	13.32	13.36	13.25	13.31	13.26	-1.41%	3,286,721
Jul 24, 2025	13.56	13.58	13.42	13.50	13.45	-1.17%	2,113,764
Jul 23, 2025	13.40	13.67	13.39	13.66	13.61	1.86%	2,378,749
Jul 22, 2025	13.47	13.48	13.21	13.41	13.36	-1.32%	2,723,256
Jul 21, 2025	13.60	13.69	13.52	13.59	13.54	-0.59%	2,348,465
Jul 18, 2025	13.62	13.69	13.57	13.67	13.61	-0.44%	2,429,127
Jul 17, 2025	13.55	13.73	13.52	13.73	13.67	1.70%	2,040,095
Jul 16, 2025	13.46	13.50	13.42	13.50	13.45	0.52%	1,823,038
Jul 15, 2025	13.50	13.51	13.37	13.43	13.38	-1.45%	3,061,660
Jul 14, 2025	13.46	13.64	13.46	13.63	13.57	1.47%	2,778,223
Jul 11, 2025	13.47	13.52	13.40	13.43	13.38	-0.37%	2,991,091
Jul 10, 2025	13.47	13.56	13.37	13.48	13.43	-1.32%	2,694,593
Jul 9, 2025	13.43	13.66	13.42	13.66	13.61	2.71%	2,339,630
Jul 8, 2025	13.33	13.37	13.18	13.30	13.25	-0.23%	2,014,628
Jul 7, 2025	13.44	13.52	13.28	13.33	13.28	1.12%	2,068,508
Jul 3, 2025	13.00	13.22	13.00	13.18	13.13	1.40%	2,073,397
Jul 2, 2025	12.88	13.04	12.78	13.00	12.95	-0.51%	2,780,163
Jul 1, 2025	13.19	13.31	12.95	13.07	13.01	-2.34%	2,532,104
Jun 30, 2025	13.37	13.45	13.32	13.38	13.33	0.90%	3,767,408
Jun 27, 2025	13.15	13.29	13.06	13.26	13.21	1.69%	2,882,551
Jun 26, 2025	12.85	13.07	12.84	13.04	12.99	2.11%	3,085,329
Jun 25, 2025	12.64	12.81	12.61	12.77	12.72	1.96%	2,589,460
Jun 24, 2025	12.42	12.53	12.36	12.53	12.47	2.83%	2,548,569
Jun 23, 2025	11.91	12.19	11.88	12.18	12.13	0.51%	2,400,852
Jun 20, 2025	12.22	12.23	12.08	12.12	12.07	0.07%	1,944,151
Jun 18, 2025	12.20	12.26	12.10	12.11	12.06	-0.41%	1,676,126
Jun 17, 2025	12.15	12.25	12.10	12.16	12.11	0.08%	1,826,113
Jun 16, 2025	12.10	12.18	12.07	12.15	12.10	1.67%	1,494,422
Jun 13, 2025	12.02	12.05	11.88	11.95	11.90	-1.65%	2,046,955
Jun 12, 2025	12.17	12.24	12.14	12.15	12.10	-0.41%	3,044,023
Jun 11, 2025	12.22	12.30	12.14	12.20	12.15	2.09%	2,131,791
Jun 10, 2025	12.45	12.47	11.90	11.95	11.90	-2.21%	7,243,895
Jun 9, 2025	12.07	12.30	12.07	12.22	12.17	0.66%	12,371,415
Jun 6, 2025	11.96	12.20	11.95	12.14	12.09	1.25%	3,954,610
Jun 5, 2025	12.15	12.19	11.92	11.99	11.94	-1.72%	3,906,048
Jun 4, 2025	12.26	12.31	12.20	12.20	12.15	-0.49%	2,574,895