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
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
6th Jun 2025 (Fri) 881.00 890.00 867.20 885.00 13,529,639
5th Jun 2025 (Thu) 888.80 893.40 874.60 876.40 20,829,869
4th Jun 2025 (Wed) 900.00 900.40 890.40 891.20 15,168,137
3rd Jun 2025 (Tue) 874.20 895.00 867.20 894.20 28,051,054
2nd Jun 2025 (Mon) 871.60 879.60 853.80 868.80 12,332,835
30th May 2025 (Fri) 851.00 867.40 851.00 866.20 24,776,251
29th May 2025 (Thu) 866.20 871.00 847.20 851.00 35,265,024
28th May 2025 (Wed) 856.80 870.40 855.60 857.80 11,061,299
27th May 2025 (Tue) 850.00 860.20 841.40 851.60 15,572,163
26th May 2025 (Mon) 869.90905 869.90905 869.90905 869.90905 5,992
23rd May 2025 (Fri) 839.80 857.20 818.80 835.80 26,923,244
22nd May 2025 (Thu) 822.00 839.00 821.60 839.00 20,609,330
21st May 2025 (Wed) 825.80 833.40 824.20 824.40 44,000,993
20th May 2025 (Tue) 820.00 825.40 815.00 817.60 17,709,644
19th May 2025 (Mon) 804.00 819.20 802.40 819.20 48,105,221
FTSE 100 Latest
Value8,992.12
Change19.48