Rolls-Royce Holdings plc (LON:RR)
London · Delayed Price · Currency is GBP · Price in GBX 1,150.00
-3.00 (-0.26%)
At close: Dec 31, 2025
Rolls-Royce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,152.00 | 1,156.00 | 1,144.00 | 1,150.00 | 1,150.00 | -0.26% | 3,474,648 |
| Dec 30, 2025 | 1,131.00 | 1,155.00 | 1,131.00 | 1,153.00 | 1,153.00 | 1.41% | 8,603,715 |
| Dec 29, 2025 | 1,147.00 | 1,149.50 | 1,132.00 | 1,137.00 | 1,137.00 | -1.09% | 14,374,260 |
| Dec 24, 2025 | 1,160.50 | 1,160.50 | 1,146.50 | 1,149.50 | 1,149.50 | -0.91% | 2,526,465 |
| Dec 23, 2025 | 1,155.00 | 1,163.00 | 1,146.00 | 1,160.00 | 1,160.00 | 0.43% | 19,343,520 |
| Dec 22, 2025 | 1,169.00 | 1,174.71 | 1,141.50 | 1,155.00 | 1,155.00 | -1.28% | 11,681,030 |
| Dec 19, 2025 | 1,148.50 | 1,178.00 | 1,144.50 | 1,170.00 | 1,170.00 | 2.27% | 33,928,630 |
| Dec 18, 2025 | 1,107.50 | 1,149.00 | 1,104.00 | 1,144.00 | 1,144.00 | 3.81% | 16,842,150 |
| Dec 17, 2025 | 1,108.00 | 1,129.50 | 1,101.00 | 1,102.00 | 1,102.00 | 0.36% | 23,721,040 |
| Dec 16, 2025 | 1,100.00 | 1,109.00 | 1,086.50 | 1,098.00 | 1,098.00 | -1.44% | 12,562,650 |
| Dec 15, 2025 | 1,099.00 | 1,115.50 | 1,091.88 | 1,114.00 | 1,114.00 | 1.60% | 11,200,680 |
| Dec 12, 2025 | 1,105.00 | 1,120.00 | 1,095.52 | 1,096.50 | 1,096.50 | -0.32% | 18,270,550 |
| Dec 11, 2025 | 1,099.00 | 1,109.50 | 1,092.50 | 1,100.00 | 1,100.00 | -0.54% | 12,288,670 |
| Dec 10, 2025 | 1,100.50 | 1,121.00 | 1,099.00 | 1,106.00 | 1,106.00 | -0.45% | 16,792,080 |
| Dec 9, 2025 | 1,118.50 | 1,127.00 | 1,105.50 | 1,111.00 | 1,111.00 | 0.36% | 13,290,150 |
| Dec 8, 2025 | 1,093.50 | 1,112.00 | 1,090.00 | 1,107.00 | 1,107.00 | 2.07% | 22,298,640 |
| Dec 5, 2025 | 1,111.00 | 1,115.50 | 1,073.00 | 1,084.50 | 1,084.50 | -0.60% | 21,149,580 |
| Dec 4, 2025 | 1,074.00 | 1,093.50 | 1,060.00 | 1,091.00 | 1,091.00 | 2.63% | 38,390,960 |
| Dec 3, 2025 | 1,045.00 | 1,072.50 | 1,037.00 | 1,063.00 | 1,063.00 | 1.63% | 23,002,430 |
| Dec 2, 2025 | 1,035.00 | 1,055.00 | 1,034.50 | 1,046.00 | 1,046.00 | 0.87% | 15,439,780 |
| Dec 1, 2025 | 1,053.50 | 1,061.16 | 1,033.00 | 1,037.00 | 1,037.00 | -2.90% | 16,524,190 |
| Nov 28, 2025 | 1,062.00 | 1,078.00 | 1,060.50 | 1,068.00 | 1,068.00 | 0.90% | 10,706,610 |
| 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% | 27,451,940 |
| Nov 25, 2025 | 1,027.00 | 1,045.00 | 1,018.50 | 1,045.00 | 1,045.00 | 1.55% | 36,425,520 |
| Nov 24, 2025 | 1,034.00 | 1,039.80 | 1,019.50 | 1,029.00 | 1,029.00 | -0.87% | 37,006,310 |
| Nov 21, 2025 | 1,053.00 | 1,058.00 | 1,020.50 | 1,038.00 | 1,038.00 | -3.80% | 31,928,000 |
| 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 | 1,161.50 | 1,126.50 | 1,159.50 | 1,159.50 | 1.18% | 44,116,992 |
| Oct 28, 2025 | 1,120.00 | 1,155.00 | 1,109.00 | 1,146.00 | 1,146.00 | 2.32% | 29,688,470 |
| Oct 27, 2025 | 1,129.50 | 1,136.50 | 1,118.00 | 1,120.00 | 1,120.00 | -0.09% | 31,155,946 |
| Oct 24, 2025 | 1,122.00 | 1,123.00 | 1,094.50 | 1,121.00 | 1,121.00 | 1.13% | 21,414,588 |
| Oct 23, 2025 | 1,111.00 | 1,117.50 | 1,104.00 | 1,108.50 | 1,108.50 | 0.54% | 18,323,268 |
| Oct 22, 2025 | 1,142.00 | 1,145.50 | 1,102.50 | 1,102.50 | 1,102.50 | -2.82% | 79,206,552 |
| Oct 21, 2025 | 1,134.00 | 1,141.50 | 1,121.50 | 1,134.50 | 1,134.50 | 0.67% | 27,690,924 |