Become a Member

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

Rolls-Royce (RR.) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Rolls-Royce (RR.) Latest Trades
Buy*	3,019	1,138.50p	SI Trade Negotiated Trade	17:10:00 - 07-Nov-25
Buy*	5,759	1,138.50p	SI Trade Negotiated Trade	17:10:00 - 07-Nov-25
Buy*	9,797	1,138.50p	SI Trade Negotiated Trade	17:10:00 - 07-Nov-25
Buy*	12,153	1,138.50p	SI Trade Negotiated Trade	17:10:00 - 07-Nov-25
Buy*	726	1,138.50p	SI Trade Negotiated Trade	17:09:05 - 07-Nov-25
Buy*	71,772	1,138.50p	SI Trade Negotiated Trade	17:09:05 - 07-Nov-25
Buy*	8,222	1,138.50p	SI Trade Negotiated Trade	17:09:05 - 07-Nov-25
Buy*	2,853	1,138.50p	SI Trade Negotiated Trade	17:09:05 - 07-Nov-25
Buy*	7,278	1,138.50p	SI Trade Negotiated Trade	17:09:05 - 07-Nov-25
Buy*	8,356	1,137.06p	SI Trade Negotiated Trade	16:46:52 - 07-Nov-25

See more Rolls-Royce trades

Rolls-Royce (RR.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	1,126.50	1,139.50	1,116.50	1,138.50	39,713,056
6th Nov 2025 (Thu)	1,160.00	1,160.00	1,131.50	1,131.50	21,452,648
5th Nov 2025 (Wed)	1,142.00	1,159.00	1,140.50	1,157.00	44,737,169
4th Nov 2025 (Tue)	1,148.50	1,159.00	1,137.50	1,147.50	47,138,584
3rd Nov 2025 (Mon)	1,177.00	1,180.00	1,165.00	1,165.00	77,100,017
31st Oct 2025 (Fri)	1,173.00	1,181.00	1,157.00	1,167.00	12,375,849
30th Oct 2025 (Thu)	1,159.00	1,181.50	1,152.50	1,168.00	45,380,055
29th Oct 2025 (Wed)	1,139.00	1,161.50	1,126.50	1,159.50	45,101,987
28th Oct 2025 (Tue)	1,120.00	1,155.00	1,109.00	1,146.00	30,772,877
27th Oct 2025 (Mon)	1,129.50	1,136.50	1,118.00	1,120.00	31,154,732
24th Oct 2025 (Fri)	1,122.00	1,123.00	1,094.50	1,121.00	23,067,228
23rd Oct 2025 (Thu)	1,111.00	1,117.50	1,104.00	1,108.50	18,424,017
22nd Oct 2025 (Wed)	1,142.00	1,145.50	1,102.50	1,102.50	79,381,054
21st Oct 2025 (Tue)	1,134.00	1,141.50	1,121.50	1,134.50	27,690,813
20th Oct 2025 (Mon)	1,128.50	1,134.00	1,122.00	1,127.00	31,782,690
17th Oct 2025 (Fri)	1,115.50	1,124.50	1,094.50	1,103.00	19,029,522
16th Oct 2025 (Thu)	1,106.00	1,140.50	1,105.00	1,140.00	11,159,589
15th Oct 2025 (Wed)	1,126.00	1,128.00	1,110.50	1,112.50	19,807,062
14th Oct 2025 (Tue)	1,121.00	1,127.50	1,088.00	1,124.00	81,861,211
13th Oct 2025 (Mon)	1,138.00	1,141.00	1,119.00	1,128.50	42,160,690
10th Oct 2025 (Fri)	1,154.50	1,154.50	1,124.00	1,138.50	14,913,605
9th Oct 2025 (Thu)	1,149.50	1,165.50	1,137.00	1,155.00	9,270,749
8th Oct 2025 (Wed)	1,165.00	1,174.50	1,146.50	1,152.50	11,906,616

See more Rolls-Royce price history

Date	Source	Headline
Rolls-Royce (RR.) Regulatory News
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 12:00 pm	RNS	Total Voting Rights
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 12:00 pm	RNS	Director/PDMR Shareholding
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Rolls-Royce regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21