Rolls-Royce Holdings PLC (RR.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1526.80 | 1559.80 | 1526.20 | 1530.00 | -0.22% | 7,489,279 |
| 2026-08-06 | 1569.80 | 1586.00 | 1533.40 | 1533.40 | -2.36% | 17,338,430 |
| 2026-08-05 | 1550.00 | 1581.20 | 1544.40 | 1570.40 | +2.68% | 19,595,232 |
| 2026-08-04 | 1531.80 | 1548.20 | 1517.20 | 1529.40 | +1.50% | 31,362,158 |
| 2026-08-03 | 1513.40 | 1527.80 | 1495.80 | 1506.80 | +2.66% | 55,672,191 |
| 2026-07-31 | 1489.80 | 1520.20 | 1445.60 | 1467.80 | +0.33% | 26,126,504 |
| 2026-07-30 | 1447.20 | 1466.00 | 1402.60 | 1463.00 | +6.01% | 22,432,191 |
| 2026-07-29 | 1407.00 | 1419.80 | 1378.00 | 1380.00 | -2.78% | 29,918,240 |
| 2026-07-28 | 1415.00 | 1440.55 | 1394.00 | 1419.40 | +0.41% | 11,912,959 |
| 2026-07-27 | 1440.20 | 1467.00 | 1413.20 | 1413.60 | -0.14% | 75,505,023 |
| 2026-07-24 | 1360.20 | 1415.60 | 1355.00 | 1415.60 | +4.16% | 28,452,543 |
| 2026-07-23 | 1395.00 | 1399.40 | 1359.00 | 1359.00 | -2.37% | 21,298,588 |
| 2026-07-22 | 1376.80 | 1418.00 | 1376.40 | 1392.00 | +1.41% | 10,324,493 |
| 2026-07-21 | 1358.60 | 1385.80 | 1358.60 | 1372.60 | +1.08% | 12,411,649 |
| 2026-07-20 | 1357.20 | 1374.40 | 1340.60 | 1358.00 | -0.56% | 32,985,594 |
| 2026-07-17 | 1358.60 | 1370.30 | 1334.36 | 1365.60 | -0.93% | 13,336,167 |
| 2026-07-16 | 1401.00 | 1401.00 | 1280.20 | 1378.40 | -0.93% | 12,273,683 |
| 2026-07-15 | 1398.80 | 1409.80 | 1383.80 | 1391.40 | -0.77% | 23,493,381 |
| 2026-07-14 | 1400.20 | 1410.60 | 1375.80 | 1402.20 | -0.93% | 10,460,590 |
| 2026-07-13 | 1423.40 | 1435.60 | 1399.40 | 1415.40 | -1.60% | 7,488,979 |
| 2026-07-10 | 1439.20 | 1447.80 | 1415.60 | 1438.40 | +0.14% | 7,271,649 |
| 2026-07-09 | 1430.60 | 1439.40 | 1414.80 | 1436.40 | +2.64% | 9,009,155 |
| 2026-07-08 | 1430.00 | 1441.20 | 1387.60 | 1399.40 | -3.34% | 18,457,408 |
| 2026-07-07 | 1493.80 | 1493.80 | 1438.40 | 1447.80 | -3.74% | 14,985,417 |
| 2026-07-06 | 1504.20 | 1510.00 | 1480.40 | 1504.00 | -0.01% | 18,755,252 |
| 2026-07-03 | 1488.80 | 1504.20 | 1478.60 | 1504.20 | +1.97% | 10,723,721 |
| 2026-07-02 | 1440.40 | 1499.20 | 1440.40 | 1475.20 | +0.97% | 31,176,508 |
| 2026-07-01 | 1450.00 | 1477.60 | 1437.00 | 1461.00 | +1.14% | 22,093,357 |
| 2026-06-30 | 1420.00 | 1461.00 | 1415.00 | 1444.60 | +2.08% | 20,018,572 |
| 2026-06-29 | 1415.00 | 1421.40 | 1397.60 | 1415.20 | +0.64% | 17,668,400 |
| 2026-06-26 | 1417.00 | 1437.20 | 1393.80 | 1406.20 | -1.80% | 26,078,557 |
| 2026-06-25 | 1420.00 | 1532.60 | 1416.20 | 1432.00 | +0.90% | 35,715,777 |
| 2026-06-24 | 1382.00 | 1419.20 | 1377.40 | 1419.20 | +2.01% | 40,618,949 |
| 2026-06-23 | 1398.00 | 1411.60 | 1379.20 | 1391.20 | -1.46% | 65,452,512 |
| 2026-06-22 | 1405.00 | 1420.20 | 1389.67 | 1411.80 | +0.26% | 44,378,254 |
| 2026-06-19 | 1407.20 | 1421.20 | 1396.40 | 1408.20 | -0.10% | 34,174,527 |
| 2026-06-18 | 1402.20 | 1413.50 | 1383.20 | 1409.60 | +1.41% | 18,298,570 |
| 2026-06-17 | 1398.20 | 1424.20 | 1381.40 | 1390.00 | -0.22% | 16,292,470 |
| 2026-06-16 | 1381.60 | 1407.80 | 1374.00 | 1393.00 | +2.55% | 17,806,289 |
| 2026-06-15 | 1367.60 | 1387.40 | 1345.80 | 1358.40 | +3.85% | 22,141,119 |
| 2026-06-12 | 1306.40 | 1324.20 | 1283.40 | 1308.00 | +4.41% | 25,448,699 |
| 2026-06-11 | 1236.40 | 1260.80 | 1234.40 | 1252.80 | +1.56% | 17,787,551 |
| 2026-06-10 | 1225.20 | 1252.40 | 1210.00 | 1233.60 | +0.69% | 35,030,898 |
| 2026-06-09 | 1268.00 | 1276.80 | 1225.20 | 1225.20 | -2.68% | 42,428,180 |
| 2026-06-08 | 1217.80 | 1264.60 | 1202.60 | 1259.00 | -0.08% | 26,098,881 |
| 2026-06-05 | 1267.80 | 1277.20 | 1253.20 | 1260.00 | -0.25% | 29,097,230 |
| 2026-06-04 | 1252.80 | 1270.00 | 1244.80 | 1263.20 | +0.40% | 14,383,220 |
| 2026-06-03 | 1265.80 | 1273.00 | 1250.20 | 1258.20 | -1.75% | 32,661,721 |
| 2026-06-02 | 1291.20 | 1300.60 | 1107.40 | 1280.60 | +0.61% | 30,549,100 |
| 2026-06-01 | 1323.00 | 1331.00 | 1230.40 | 1272.80 | -4.83% | 47,838,859 |
| 2026-05-29 | 1326.00 | 1420.00 | 1315.00 | 1337.40 | +1.73% | 70,584,812 |
| 2026-05-28 | 1285.40 | 1327.20 | 1270.80 | 1314.60 | +1.34% | 36,285,473 |
| 2026-05-27 | 1263.00 | 1303.68 | 1263.00 | 1297.20 | +2.85% | 38,398,820 |
| 2026-05-26 | 1268.80 | 1287.00 | 1253.40 | 1261.20 | +0.99% | 17,197,381 |
| 2026-05-22 | 1228.40 | 1248.80 | 1051.20 | 1248.80 | +3.36% | 21,034,641 |
| 2026-05-21 | 1224.60 | 1229.00 | 1198.20 | 1208.20 | -1.34% | 20,589,250 |
| 2026-05-20 | 1169.80 | 1228.40 | 990.00 | 1224.60 | +5.15% | 23,252,930 |
| 2026-05-19 | 1157.60 | 1190.60 | 1154.60 | 1164.60 | +0.60% | 26,729,539 |
| 2026-05-18 | 1117.40 | 1182.65 | 1115.80 | 1157.60 | +1.54% | 18,336,000 |
| 2026-05-15 | 1180.00 | 1209.40 | 1140.00 | 1140.00 | -4.78% | 59,138,367 |
| 2026-05-14 | 1209.20 | 1220.00 | 1181.40 | 1197.20 | -0.65% | 9,708,306 |
| 2026-05-13 | 1206.40 | 1215.60 | 1184.00 | 1205.00 | +1.18% | 25,691,990 |
| 2026-05-12 | 1200.60 | 1208.20 | 1183.80 | 1191.00 | -2.98% | 16,366,430 |
| 2026-05-11 | 1219.80 | 1231.05 | 1191.20 | 1227.60 | +0.64% | 32,959,871 |
| 2026-05-08 | 1247.20 | 1314.20 | 1216.80 | 1219.80 | -3.11% | 13,911,850 |
| 2026-05-07 | 1288.40 | 1317.20 | 1259.00 | 1259.00 | -1.58% | 24,598,211 |
| 2026-05-06 | 1221.00 | 1330.00 | 1212.40 | 1279.20 | +6.42% | 47,065,078 |
| 2026-05-05 | 1187.40 | 1206.72 | 1169.80 | 1202.00 | +0.23% | 31,127,039 |
| 2026-05-01 | 1182.40 | 1207.00 | 1165.40 | 1199.20 | +1.46% | 13,446,540 |
| 2026-04-30 | 1098.60 | 1206.90 | 1094.80 | 1182.00 | +7.59% | 75,000,195 |
| 2026-04-29 | 1134.40 | 1138.80 | 1098.60 | 1098.60 | -3.16% | 22,056,211 |
| 2026-04-28 | 1130.40 | 1135.20 | 1105.80 | 1134.40 | +0.35% | 113,568,203 |
| 2026-04-27 | 1127.40 | 1149.80 | 1126.60 | 1130.40 | +0.09% | 60,163,770 |
| 2026-04-24 | 1145.60 | 1161.40 | 1128.20 | 1129.40 | -2.65% | 19,111,330 |
| 2026-04-23 | 1130.00 | 1164.00 | 1109.40 | 1160.20 | +1.90% | 25,600,420 |
| 2026-04-22 | 1187.40 | 1196.80 | 1136.00 | 1138.60 | -3.54% | 44,509,770 |
| 2026-04-21 | 1272.80 | 1279.80 | 1180.40 | 1180.40 | -6.50% | 43,975,422 |
| 2026-04-20 | 1284.80 | 1288.68 | 1256.40 | 1262.40 | -3.68% | 77,421,680 |
| 2026-04-17 | 1242.80 | 1328.60 | 1234.20 | 1310.60 | +4.83% | 61,689,840 |
| 2026-04-16 | 1289.00 | 1293.40 | 1233.60 | 1250.20 | -2.84% | 33,670,941 |
| 2026-04-15 | 1310.60 | 1310.60 | 1282.20 | 1286.80 | -1.94% | 16,082,070 |
| 2026-04-14 | 1277.00 | 1319.20 | 1272.20 | 1312.20 | +3.37% | 48,782,559 |
| 2026-04-13 | 1250.20 | 1278.90 | 1236.40 | 1269.40 | +0.17% | 33,296,961 |
| 2026-04-10 | 1279.80 | 1288.80 | 1256.80 | 1267.20 | -0.98% | 16,396,961 |
| 2026-04-09 | 1270.00 | 1284.90 | 1265.80 | 1279.80 | +0.14% | 29,175,119 |
| 2026-04-08 | 1268.80 | 1282.61 | 1244.60 | 1278.00 | +11.85% | 52,556,434 |
| 2026-04-07 | 1200.60 | 1200.60 | 1133.00 | 1142.60 | -3.86% | 26,829,100 |
| 2026-04-02 | 1178.50 | 1207.50 | 1165.00 | 1188.50 | -1.53% | 31,838,240 |
| 2026-04-01 | 1245.00 | 1249.50 | 1188.50 | 1207.00 | +6.63% | 48,769,879 |
| 2026-03-31 | 1082.50 | 1135.50 | 1078.00 | 1132.00 | +2.30% | 21,974,711 |
| 2026-03-30 | 1104.00 | 1123.00 | 1090.00 | 1106.50 | -0.18% | 35,041,727 |
| 2026-03-27 | 1157.00 | 1159.50 | 1104.50 | 1108.50 | -3.61% | 32,346,381 |
| 2026-03-26 | 1177.50 | 1178.50 | 1141.00 | 1150.00 | -3.69% | 23,082,480 |
| 2026-03-25 | 1185.50 | 1205.50 | 1178.50 | 1194.00 | +2.45% | 24,061,600 |
| 2026-03-24 | 1186.00 | 1186.05 | 1145.00 | 1165.50 | -1.48% | 41,198,520 |
| 2026-03-23 | 1118.00 | 1230.00 | 1093.00 | 1183.00 | +1.89% | 58,449,832 |
| 2026-03-20 | 1199.50 | 1211.00 | 1148.50 | 1161.00 | -2.44% | 57,889,008 |
| 2026-03-19 | 1231.00 | 1234.00 | 1172.77 | 1190.00 | -5.22% | 23,656,150 |
| 2026-03-18 | 1254.00 | 1287.00 | 1245.00 | 1255.50 | +0.68% | 29,853,510 |
| 2026-03-17 | 1224.50 | 1257.00 | 1215.50 | 1247.00 | +1.38% | 34,041,246 |
| 2026-03-16 | 1220.00 | 1240.00 | 1208.50 | 1230.00 | +1.19% | 13,932,240 |
| 2026-03-13 | 1272.00 | 1288.00 | 1213.50 | 1215.50 | -5.30% | 25,895,721 |
| 2026-03-12 | 1300.50 | 1327.00 | 1254.50 | 1283.50 | -1.31% | 37,179,910 |
| 2026-03-11 | 1293.00 | 1303.00 | 1263.50 | 1300.50 | -0.80% | 26,591,240 |
| 2026-03-10 | 1290.00 | 1313.00 | 1285.50 | 1311.00 | +5.85% | 32,401,189 |
| 2026-03-09 | 1210.00 | 1242.19 | 1168.50 | 1238.50 | -2.09% | 42,491,609 |
| 2026-03-06 | 1300.50 | 1316.00 | 1250.00 | 1265.00 | -1.94% | 26,015,811 |
| 2026-03-05 | 1380.00 | 1380.50 | 1288.50 | 1290.00 | -5.36% | 61,113,090 |
| 2026-03-04 | 1293.50 | 1363.00 | 1293.50 | 1363.00 | +4.60% | 53,428,461 |
| 2026-03-03 | 1353.50 | 1367.50 | 1263.00 | 1303.00 | -3.77% | 90,846,141 |
| 2026-03-02 | 1333.50 | 1354.00 | 1288.00 | 1354.00 | +1.54% | 64,472,121 |
| 2026-02-27 | 1369.00 | 1372.00 | 1333.37 | 1333.50 | -1.40% | 43,601,246 |
| 2026-02-26 | 1420.00 | 1420.00 | 1352.50 | 1352.50 | +3.24% | 48,708,930 |
| 2026-02-25 | 1320.00 | 1336.50 | 1305.00 | 1310.00 | +0.00% | 35,732,793 |
| 2026-02-24 | 1325.00 | 1331.50 | 1304.50 | 1310.00 | -1.73% | 23,721,490 |
| 2026-02-23 | 1327.00 | 1337.27 | 1313.50 | 1333.00 | -0.22% | 18,967,600 |
| 2026-02-20 | 1327.00 | 1351.50 | 1324.00 | 1336.00 | +0.91% | 30,994,939 |
| 2026-02-19 | 1329.00 | 1331.50 | 1306.50 | 1324.00 | -0.04% | 49,433,527 |
| 2026-02-18 | 1298.50 | 1333.00 | 1297.79 | 1324.50 | +2.12% | 48,505,527 |
| 2026-02-17 | 1298.00 | 1300.00 | 1267.50 | 1297.00 | -0.08% | 23,524,510 |
| 2026-02-16 | 1271.00 | 1299.00 | 1266.50 | 1298.00 | +2.12% | 11,519,120 |
| 2026-02-13 | 1240.00 | 1280.00 | 1238.50 | 1271.00 | +3.67% | 38,388,441 |
| 2026-02-12 | 1265.00 | 1270.00 | 1223.00 | 1226.00 | -1.76% | 28,179,250 |
| 2026-02-11 | 1243.50 | 1265.25 | 1236.50 | 1248.00 | +0.36% | 21,144,699 |
| 2026-02-10 | 1283.00 | 1285.00 | 1243.50 | 1243.50 | -2.47% | 15,964,510 |
| 2026-02-09 | 1237.00 | 1275.00 | 1235.45 | 1275.00 | +3.74% | 16,946,760 |
| 2026-02-06 | 1205.50 | 1229.00 | 1192.50 | 1229.00 | +1.78% | 11,086,430 |
| 2026-02-05 | 1217.50 | 1237.00 | 1199.00 | 1207.50 | -0.82% | 14,030,740 |
| 2026-02-04 | 1248.50 | 1265.00 | 1217.50 | 1217.50 | -1.46% | 16,821,891 |
| 2026-02-03 | 1260.00 | 1264.50 | 1233.50 | 1235.50 | +0.41% | 18,198,420 |
| 2026-02-02 | 1200.00 | 1235.50 | 1191.00 | 1230.50 | +1.61% | 25,735,930 |
| 2026-01-30 | 1202.00 | 1223.50 | 1198.50 | 1211.00 | +0.83% | 13,561,700 |
| 2026-01-29 | 1211.50 | 1227.00 | 1191.00 | 1201.00 | -0.58% | 16,872,580 |
| 2026-01-28 | 1250.00 | 1250.00 | 1207.50 | 1208.00 | -2.58% | 34,901,809 |
| 2026-01-27 | 1244.00 | 1258.50 | 1234.50 | 1240.00 | +0.36% | 65,283,301 |
| 2026-01-26 | 1258.50 | 1258.50 | 1230.27 | 1235.50 | -1.40% | 42,309,461 |
| 2026-01-23 | 1255.00 | 1263.00 | 1245.50 | 1253.00 | +0.72% | 37,721,738 |
| 2026-01-22 | 1255.00 | 1280.00 | 1236.50 | 1244.00 | -0.88% | 15,053,970 |
| 2026-01-21 | 1267.00 | 1278.50 | 1246.50 | 1255.00 | -2.03% | 23,179,330 |
| 2026-01-20 | 1263.50 | 1281.00 | 1239.00 | 1281.00 | +1.10% | 36,874,059 |
| 2026-01-19 | 1279.00 | 1290.50 | 1267.00 | 1267.00 | -1.44% | 14,996,470 |
| 2026-01-16 | 1283.00 | 1295.00 | 1274.50 | 1285.50 | +0.98% | 36,516,887 |
| 2026-01-15 | 1286.00 | 1299.75 | 1261.00 | 1273.00 | -0.16% | 57,592,527 |
| 2026-01-14 | 1305.00 | 1306.60 | 1268.00 | 1275.00 | -2.30% | 23,299,570 |
| 2026-01-13 | 1299.00 | 1305.00 | 1288.50 | 1305.00 | +1.40% | 31,813,430 |
| 2026-01-12 | 1300.00 | 1304.00 | 1285.50 | 1287.00 | -0.50% | 20,494,561 |
| 2026-01-09 | 1285.00 | 1297.00 | 1273.00 | 1293.50 | +1.65% | 21,433,750 |
| 2026-01-08 | 1269.00 | 1286.50 | 1262.50 | 1272.50 | +1.07% | 21,986,320 |
| 2026-01-07 | 1251.00 | 1268.00 | 1243.50 | 1259.00 | +1.17% | 13,812,450 |
| 2026-01-06 | 1246.00 | 1269.50 | 1234.50 | 1244.50 | +1.06% | 20,949,410 |
| 2026-01-05 | 1214.00 | 1240.00 | 1197.00 | 1231.50 | +2.88% | 27,313,619 |
| 2026-01-02 | 1160.00 | 1198.00 | 1155.78 | 1197.00 | +4.09% | 37,950,879 |
| 2025-12-31 | 1152.00 | 1156.00 | 1144.00 | 1150.00 | -0.26% | 3,474,648 |
| 2025-12-30 | 1131.00 | 1155.00 | 1131.00 | 1153.00 | +1.41% | 8,603,715 |
| 2025-12-29 | 1147.00 | 1149.50 | 1132.00 | 1137.00 | -1.09% | 14,374,260 |
| 2025-12-24 | 1160.50 | 1160.50 | 1146.50 | 1149.50 | -0.91% | 2,526,465 |
| 2025-12-23 | 1155.00 | 1163.00 | 1146.00 | 1160.00 | +0.43% | 19,343,520 |
| 2025-12-22 | 1169.00 | 1174.71 | 1141.50 | 1155.00 | -1.28% | 11,681,030 |
| 2025-12-19 | 1148.50 | 1178.00 | 1144.50 | 1170.00 | +2.27% | 33,928,633 |
| 2025-12-18 | 1107.50 | 1149.00 | 1104.00 | 1144.00 | +3.81% | 16,842,150 |
| 2025-12-17 | 1108.00 | 1129.50 | 1101.00 | 1102.00 | +0.36% | 23,721,039 |
| 2025-12-16 | 1100.00 | 1109.00 | 1086.50 | 1098.00 | -1.44% | 12,562,650 |
| 2025-12-15 | 1099.00 | 1115.50 | 1091.88 | 1114.00 | +1.60% | 11,200,680 |
| 2025-12-12 | 1105.00 | 1120.00 | 1095.52 | 1096.50 | -0.32% | 18,270,551 |
| 2025-12-11 | 1099.00 | 1109.50 | 1092.50 | 1100.00 | -0.54% | 12,288,670 |
| 2025-12-10 | 1100.50 | 1121.00 | 1099.00 | 1106.00 | -0.45% | 16,792,080 |
| 2025-12-09 | 1118.50 | 1127.00 | 1105.50 | 1111.00 | +0.36% | 13,290,150 |
| 2025-12-08 | 1093.50 | 1112.00 | 1090.00 | 1107.00 | +2.07% | 22,298,641 |
| 2025-12-05 | 1111.00 | 1115.50 | 1073.00 | 1084.50 | -0.60% | 21,149,580 |
| 2025-12-04 | 1074.00 | 1093.50 | 1060.00 | 1091.00 | +2.63% | 38,390,961 |
| 2025-12-03 | 1045.00 | 1072.50 | 1037.00 | 1063.00 | +1.63% | 23,002,430 |
| 2025-12-02 | 1035.00 | 1055.00 | 1034.50 | 1046.00 | +0.87% | 15,439,780 |
| 2025-12-01 | 1053.50 | 1061.16 | 1033.00 | 1037.00 | -2.90% | 16,524,189 |
| 2025-11-28 | 1062.00 | 1078.00 | 1060.50 | 1068.00 | +0.90% | 10,706,610 |
| 2025-11-27 | 1058.00 | 1062.00 | 1050.50 | 1058.50 | +0.05% | 71,113,320 |
| 2025-11-26 | 1054.50 | 1060.00 | 1044.00 | 1058.00 | +1.24% | 27,451,939 |
| 2025-11-25 | 1027.00 | 1045.00 | 1018.50 | 1045.00 | +1.55% | 36,425,520 |
| 2025-11-24 | 1034.00 | 1039.80 | 1019.50 | 1029.00 | -0.87% | 37,006,312 |
| 2025-11-21 | 1053.00 | 1058.00 | 1020.50 | 1038.00 | -3.80% | 31,928,000 |
| 2025-11-20 | 1078.50 | 1102.75 | 1075.50 | 1079.00 | +1.17% | 46,535,641 |
| 2025-11-19 | 1066.50 | 1080.00 | 1050.50 | 1066.50 | -0.65% | 43,673,770 |
| 2025-11-18 | 1072.00 | 1088.50 | 1057.50 | 1073.50 | -1.92% | 26,758,320 |
| 2025-11-17 | 1102.50 | 1107.50 | 1090.00 | 1094.50 | -1.04% | 45,034,238 |
| 2025-11-14 | 1094.00 | 1112.50 | 1083.00 | 1106.00 | -1.29% | 19,588,029 |
| 2025-11-13 | 1136.00 | 1163.50 | 1120.44 | 1120.50 | -2.78% | 15,919,880 |
| 2025-11-12 | 1147.00 | 1162.00 | 1136.75 | 1152.50 | +0.00% | 12,189,970 |
| 2025-11-11 | 1163.50 | 1169.00 | 1133.50 | 1152.50 | -0.73% | 26,863,471 |
| 2025-11-10 | 1153.00 | 1171.50 | 1125.00 | 1161.00 | +1.98% | 44,449,273 |
| 2025-11-07 | 1126.50 | 1142.59 | 1116.50 | 1138.50 | +0.62% | 39,724,793 |
| 2025-11-06 | 1160.00 | 1160.00 | 1131.50 | 1131.50 | -2.20% | 21,460,010 |
| 2025-11-05 | 1142.00 | 1159.50 | 1140.00 | 1157.00 | +0.83% | 44,744,578 |
| 2025-11-04 | 1148.50 | 1159.00 | 1137.00 | 1147.50 | -1.50% | 47,146,762 |
| 2025-11-03 | 1177.00 | 1181.00 | 1165.00 | 1165.00 | -0.17% | 77,114,242 |
| 2025-10-31 | 1173.00 | 1181.00 | 1156.50 | 1167.00 | -0.09% | 12,397,140 |
| 2025-10-30 | 1159.00 | 1182.00 | 1152.50 | 1168.00 | +0.73% | 45,387,840 |
| 2025-10-29 | 1139.00 | 1162.00 | 1126.00 | 1159.50 | +1.18% | 45,110,441 |
| 2025-10-28 | 1120.00 | 1155.50 | 1108.50 | 1146.00 | +2.32% | 30,780,859 |
| 2025-10-27 | 1129.50 | 1137.00 | 1117.50 | 1120.00 | -0.09% | 31,165,590 |
| 2025-10-24 | 1122.00 | 1123.00 | 1094.00 | 1121.00 | +1.13% | 21,565,430 |
| 2025-10-23 | 1111.00 | 1118.50 | 1104.00 | 1108.50 | +0.54% | 18,429,551 |
| 2025-10-22 | 1142.00 | 1146.00 | 1102.50 | 1102.50 | -2.82% | 79,387,852 |
| 2025-10-21 | 1134.00 | 1142.00 | 1121.50 | 1134.50 | +0.67% | 27,696,730 |
| 2025-10-20 | 1128.50 | 1134.50 | 1121.99 | 1127.00 | +2.18% | 31,791,250 |
| 2025-10-17 | 1115.50 | 1125.50 | 1094.00 | 1103.00 | -3.25% | 19,048,131 |
| 2025-10-16 | 1106.00 | 1140.50 | 1105.00 | 1140.00 | +2.47% | 11,168,390 |
| 2025-10-15 | 1126.00 | 1128.50 | 1110.00 | 1112.50 | -1.02% | 19,816,859 |
| 2025-10-14 | 1121.00 | 1128.00 | 1087.00 | 1124.00 | -0.40% | 81,873,641 |
| 2025-10-13 | 1138.00 | 1142.00 | 1118.50 | 1128.50 | -0.88% | 42,174,367 |
| 2025-10-10 | 1154.50 | 1155.00 | 1124.00 | 1138.50 | -1.43% | 14,957,490 |
| 2025-10-09 | 1149.50 | 1166.00 | 1137.00 | 1155.00 | +0.22% | 9,279,118 |
| 2025-10-08 | 1165.00 | 1174.50 | 1146.50 | 1152.50 | -0.09% | 11,928,400 |
| 2025-10-07 | 1154.50 | 1161.00 | 1146.00 | 1153.50 | -0.09% | 12,463,630 |
| 2025-10-06 | 1171.00 | 1174.50 | 1154.50 | 1154.50 | -1.20% | 35,037,719 |
| 2025-10-03 | 1175.00 | 1182.50 | 1168.00 | 1168.50 | +0.09% | 30,233,520 |
| 2025-10-02 | 1184.50 | 1188.00 | 1164.00 | 1167.50 | -0.81% | 10,318,060 |
| 2025-10-01 | 1190.00 | 1191.45 | 1155.00 | 1177.00 | -1.09% | 28,677,051 |
| 2025-09-30 | 1168.00 | 1194.00 | 1166.00 | 1190.00 | +2.28% | 19,770,480 |
| 2025-09-29 | 1193.50 | 1196.00 | 1163.50 | 1163.50 | -1.61% | 17,770,211 |
| 2025-09-26 | 1174.50 | 1191.00 | 1172.00 | 1182.50 | +1.03% | 19,971,100 |
| 2025-09-25 | 1172.00 | 1179.00 | 1152.50 | 1170.50 | -0.26% | 11,992,710 |
| 2025-09-24 | 1173.00 | 1177.00 | 1153.59 | 1173.50 | +0.82% | 45,546,078 |
| 2025-09-23 | 1151.50 | 1172.00 | 1144.00 | 1164.00 | +1.31% | 16,716,980 |
| 2025-09-22 | 1151.00 | 1159.00 | 1144.00 | 1149.00 | -0.09% | 16,104,570 |
| 2025-09-19 | 1146.00 | 1154.00 | 1133.00 | 1150.00 | +1.81% | 26,641,250 |
| 2025-09-18 | 1132.50 | 1140.00 | 1124.00 | 1129.50 | +1.21% | 31,819,850 |
| 2025-09-17 | 1130.50 | 1142.00 | 1116.00 | 1116.00 | -1.28% | 26,338,500 |
| 2025-09-16 | 1146.00 | 1150.00 | 1123.50 | 1130.50 | -1.31% | 28,533,980 |
| 2025-09-15 | 1135.00 | 1154.50 | 1134.00 | 1145.50 | +1.37% | 97,142,992 |
| 2025-09-12 | 1122.00 | 1140.67 | 1112.25 | 1130.00 | +0.58% | 28,261,199 |
| 2025-09-11 | 1103.50 | 1123.50 | 1097.00 | 1123.50 | +2.18% | 37,670,281 |
| 2025-09-10 | 1100.00 | 1103.50 | 1085.00 | 1099.50 | +1.15% | 27,928,350 |
| 2025-09-09 | 1087.50 | 1090.50 | 1071.50 | 1087.00 | -0.50% | 18,980,670 |
| 2025-09-08 | 1084.00 | 1095.50 | 1079.50 | 1092.50 | +1.58% | 16,031,670 |
| 2025-09-05 | 1070.00 | 1090.00 | 1066.50 | 1075.50 | +0.56% | 16,485,510 |
| 2025-09-04 | 1084.50 | 1085.00 | 1064.50 | 1069.50 | -1.16% | 9,666,836 |
| 2025-09-03 | 1070.50 | 1083.50 | 1064.50 | 1082.00 | +1.22% | 9,038,194 |
| 2025-09-02 | 1100.50 | 1100.50 | 1066.00 | 1069.00 | -2.82% | 15,091,640 |
| 2025-09-01 | 1079.00 | 1102.00 | 1076.07 | 1100.00 | +2.80% | 15,566,490 |
| 2025-08-29 | 1061.00 | 1081.10 | 1056.00 | 1070.00 | +1.09% | 51,650,660 |
| 2025-08-28 | 1057.00 | 1069.00 | 1039.50 | 1058.50 | +0.19% | 20,205,961 |
| 2025-08-27 | 1062.00 | 1062.50 | 1048.50 | 1056.50 | -0.09% | 32,114,449 |
| 2025-08-26 | 1077.50 | 1077.50 | 1040.00 | 1057.50 | +1.39% | 36,324,441 |
| 2025-08-22 | 1038.50 | 1048.85 | 1033.50 | 1043.00 | +0.24% | 19,697,449 |
| 2025-08-21 | 1033.50 | 1044.24 | 1028.50 | 1040.50 | +1.41% | 31,216,119 |
| 2025-08-20 | 1050.00 | 1055.50 | 1026.00 | 1026.00 | -3.16% | 41,373,129 |
| 2025-08-19 | 1085.50 | 1090.50 | 1053.00 | 1059.50 | -2.08% | 107,047,000 |
| 2025-08-18 | 1075.00 | 1083.77 | 1068.00 | 1082.00 | +0.74% | 67,865,266 |
| 2025-08-15 | 1105.50 | 1106.13 | 1068.50 | 1074.00 | -2.50% | 18,669,580 |
| 2025-08-14 | 1088.50 | 1111.50 | 1088.00 | 1101.50 | +1.85% | 12,998,630 |
| 2025-08-13 | 1102.00 | 1104.27 | 1081.50 | 1081.50 | -0.83% | 34,254,953 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+16.66%). Worst month: Mar (-9.99%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rolls-Royce Holdings PLC's (RR.LSE) latest close?
1530.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is RR.LSE's 52-week high and low?
1586.00 high and 990.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Rolls-Royce Holdings PLC's strongest and weakest month historically?
Historically, RR.LSE's strongest calendar month has been Feb (average +16.66%) and its weakest Mar (average -9.99%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.