Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Rolls-Royce (RR.) Share Price

Intraday
Historical

Price	1,393.00p on 16-06-2026 at 18:35:11
Change	34.60p 2.55%
Buy	1,396.20p
Sell	1,395.60p

Last Trade:	Buy 82,100.00 at 1,395.80p
Day's Volume:	17,799,858
Last Close:	1,393.00p
Open:	1,381.60p
ISIN:	GB00B63H8491

Day's Range	1,374.20p - 1,407.60p
52wk Range:	874.20p - 1,420.00p
Market Capitalisation:	£115.49b
VWAP:	1,394.08857p
Shares in Issue:	8.29b

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rolls-Royce (RR.) Latest Trades
Buy*	82,100	1,395.80p	Suspected BUY Trade	17:14:39 - 16-Jun-26
Unknown*	53,741	1,393.00p	OTC Trade	17:03:26 - 16-Jun-26
Buy*	10,167	1,399.129p	SI Trade Negotiated Trade	16:47:05 - 16-Jun-26
Buy*	15,000	1,393.00p	Automatic Execution	16:39:01 - 16-Jun-26
Buy*	10,000	1,393.00p	Automatic Execution	16:37:33 - 16-Jun-26
Sell*	152	1,393.00p	Automatic Execution	16:36:59 - 16-Jun-26
Sell*	304	1,393.00p	Automatic Execution	16:36:59 - 16-Jun-26
Buy*	9,544	1,393.00p	Automatic Execution	16:36:01 - 16-Jun-26
Buy*	2,000	1,393.00p	Automatic Execution	16:35:50 - 16-Jun-26
Buy*	2,000	1,393.00p	Automatic Execution	16:35:41 - 16-Jun-26

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	1,367.60	1,387.00	1,346.00	1,358.40	22,131,015
12th Jun 2026 (Fri)	1,306.40	1,324.00	1,283.40	1,308.00	25,442,974
11th Jun 2026 (Thu)	1,236.40	1,260.40	1,234.40	1,252.80	17,782,528
10th Jun 2026 (Wed)	1,225.20	1,252.00	1,216.40	1,233.60	34,973,825
9th Jun 2026 (Tue)	1,268.00	1,276.60	1,225.20	1,225.20	42,420,189
8th Jun 2026 (Mon)	1,217.80	1,264.20	1,204.00	1,259.00	26,027,048
5th Jun 2026 (Fri)	1,267.80	1,277.20	1,253.60	1,260.00	29,092,094
4th Jun 2026 (Thu)	1,252.80	1,269.60	1,245.60	1,263.20	22,373,418
3rd Jun 2026 (Wed)	1,265.80	1,273.00	1,250.20	1,258.20	32,611,059
2nd Jun 2026 (Tue)	1,291.20	1,300.60	1,270.60	1,280.60	35,035,092
1st Jun 2026 (Mon)	1,323.00	1,331.00	1,257.40	1,272.80	47,802,367
29th May 2026 (Fri)	1,326.00	1,347.40	1,315.20	1,337.40	70,576,192
28th May 2026 (Thu)	1,285.40	1,327.20	1,280.60	1,314.60	36,279,535
27th May 2026 (Wed)	1,263.00	1,303.60	1,263.00	1,297.20	38,391,153
26th May 2026 (Tue)	1,268.80	1,287.00	1,253.40	1,261.20	27,762,810
25th May 2026 (Mon)	1,248.80	1,248.80	1,248.80	1,248.80	0
22nd May 2026 (Fri)	1,228.40	1,248.80	1,215.60	1,248.80	21,007,645
21st May 2026 (Thu)	1,224.60	1,228.40	1,198.20	1,208.20	20,585,095
20th May 2026 (Wed)	1,169.80	1,228.20	1,166.40	1,224.60	23,248,926
19th May 2026 (Tue)	1,157.60	1,190.40	1,155.00	1,164.60	26,724,943
18th May 2026 (Mon)	1,117.40	1,181.00	1,115.80	1,157.60	18,327,320

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
12th Jun 2026 11:00 am	RNS	Director/PDMR Shareholding
11th Jun 2026 3:30 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 5:34 pm	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
5th Jun 2026 3:30 pm	RNS	Director/PDMR Shareholding
1st Jun 2026 3:00 pm	RNS	Total Voting Rights
29th May 2026 3:30 pm	RNS	Director/PDMR Shareholding
27th May 2026 7:00 am	RNS	Transaction in Own Shares
20th May 2026 7:00 am	RNS	Transaction in Own Shares
13th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value10,494.21

Change63.59