Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rolls-Royce (RR.) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,091.50 1,091.50 1,068.00 1,077.00 58,983,072
6th Aug 2025 (Wed) 1,091.50 1,091.50 1,077.50 1,088.00 9,554,876
5th Aug 2025 (Tue) 1,109.50 1,109.50 1,071.50 1,073.00 19,458,955
4th Aug 2025 (Mon) 1,066.00 1,094.00 1,063.00 1,090.00 64,261,143
1st Aug 2025 (Fri) 1,077.00 1,078.50 1,038.00 1,065.00 18,179,036
31st Jul 2025 (Thu) 1,053.00 1,108.50 1,047.50 1,072.00 53,115,396
30th Jul 2025 (Wed) 996.00 1,003.00 988.00 988.00 15,740,708
29th Jul 2025 (Tue) 982.80 1,007.00 982.20 1,006.00 25,346,656
28th Jul 2025 (Mon) 978.00 993.20 970.60 981.40 52,785,880
25th Jul 2025 (Fri) 987.40 989.20 974.40 977.20 33,348,416
24th Jul 2025 (Thu) 989.60 1,005.50 982.40 985.60 17,476,580
23rd Jul 2025 (Wed) 987.60 989.20 975.60 983.40 13,841,955
22nd Jul 2025 (Tue) 997.00 1,005.00 968.20 983.20 23,327,477
21st Jul 2025 (Mon) 1,004.00 1,011.00 993.20 1,000.00 29,077,313
18th Jul 2025 (Fri) 1,004.50 1,009.00 996.40 1,005.00 19,703,452
17th Jul 2025 (Thu) 988.40 1,010.00 985.40 1,010.00 14,085,476
16th Jul 2025 (Wed) 989.80 998.60 987.60 988.40 6,809,790
15th Jul 2025 (Tue) 998.40 999.00 985.60 990.40 9,289,271
14th Jul 2025 (Mon) 986.00 999.40 980.80 998.40 9,047,234
11th Jul 2025 (Fri) 975.60 990.00 975.40 988.00 17,878,091
10th Jul 2025 (Thu) 989.00 990.00 973.60 975.40 17,489,446
9th Jul 2025 (Wed) 971.20 987.60 971.20 984.40 14,341,559
8th Jul 2025 (Tue) 974.20 977.20 959.60 966.40 14,697,191
7th Jul 2025 (Mon) 965.80 980.80 963.20 969.80 20,373,360
4th Jul 2025 (Fri) 951.60 965.20 951.40 962.60 13,370,164
3rd Jul 2025 (Thu) 943.20 970.00 927.20 954.40 9,731,057
2nd Jul 2025 (Wed) 939.60 950.60 929.60 943.40 24,468,297
1st Jul 2025 (Tue) 974.20 980.60 936.40 939.60 21,078,921
30th Jun 2025 (Mon) 961.00 983.20 959.20 967.60 34,799,065
27th Jun 2025 (Fri) 936.80 954.20 925.40 954.20 25,445,572
26th Jun 2025 (Thu) 910.00 933.80 909.60 933.80 60,373,870
25th Jun 2025 (Wed) 915.00 929.40 913.80 916.80 16,856,903
24th Jun 2025 (Tue) 896.40 912.80 888.40 909.20 21,771,805
23rd Jun 2025 (Mon) 886.40 892.80 874.20 886.60 16,494,581
20th Jun 2025 (Fri) 885.60 895.80 885.60 887.80 26,016,783
19th Jun 2025 (Thu) 890.00 893.60 882.40 882.80 6,525,313
18th Jun 2025 (Wed) 891.60 901.60 890.40 891.00 10,427,321
17th Jun 2025 (Tue) 879.00 894.80 872.20 890.60 23,648,952
16th Jun 2025 (Mon) 870.00 886.60 868.40 885.40 20,028,790
13th Jun 2025 (Fri) 873.60 880.80 868.80 870.00 17,588,932
12th Jun 2025 (Thu) 895.20 898.00 868.00 887.40 15,169,395
11th Jun 2025 (Wed) 879.80 899.00 878.60 893.40 13,547,395
10th Jun 2025 (Tue) 891.60 912.20 880.00 880.00 17,770,671
9th Jun 2025 (Mon) 881.20 890.20 869.60 888.20 9,849,623
FTSE 100 Latest
Value9,100.77
Change0.00