Rollsroyce Historical Data

ROLLSROYCE
Download
Date Close Price change Market cap Trading volume
Today $ 14.15
+0.00%
$ 1.41 billion $ 1,127
Yesterday $ 13.88
-5.83%
$ 1.39 billion $ 1,148
Jun 4, 2026 $ 14.84
-3.10%
$ 1.48 billion $ 847
Jun 3, 2026 $ 15.66
-1.59%
$ 1.57 billion $ 648
Jun 2, 2026 $ 15.98
-3.53%
$ 1.6 billion $ 334
Jun 1, 2026 $ 17.17
-1.21%
$ 1.72 billion $ 2,522
May 31, 2026 $ 17.38
-1.51%
$ -- $ 2,302
May 30, 2026 $ 17.49
+0.97%
$ 1.75 billion $ 2,818
May 29, 2026 $ 17.33
+0.10%
$ 1.73 billion $ 81
May 27, 2026 $ 17.84
+0.48%
$ -- $ 190
May 26, 2026 $ 17.87
-1.19%
$ 1.79 billion $ 84
May 25, 2026 $ 18.07
-0.78%
$ 1.81 billion $ 301
May 23, 2026 $ 18.23
+1.34%
$ 1.82 billion $ 233
May 22, 2026 $ 18.18
+0.37%
$ 1.82 billion $ 382
May 21, 2026 $ 18.3
-3.72%
$ 1.83 billion $ 2,812
May 20, 2026 $ 19.94
-2.82%
$ -- $ 1,122
May 18, 2026 $ 20.88
-1.59%
$ 2.09 billion $ 1,555
May 17, 2026 $ 22.76
+2.26%
$ 2.28 billion $ 113
May 16, 2026 $ 21.36
+1.07%
$ -- $ 547
May 15, 2026 $ 22.02
-0.26%
$ -- $ 304
May 14, 2026 $ 22.14
+0.00%
$ 2.21 billion $ 157
May 13, 2026 $ 19.23
+2.56%
$ -- $ 1,082
May 12, 2026 $ 18.49
-2.86%
$ 1.85 billion $ 858
May 11, 2026 $ 18.88
+2.73%
$ 1.89 billion $ 289
May 10, 2026 $ 18.01
-11.71%
$ 1.8 billion $ 322
May 9, 2026 $ 21.59
-1.89%
$ -- $ 213
May 8, 2026 $ 20.86
-0.01%
$ 2.09 billion $ 128
May 7, 2026 $ 20.74
-2.04%
$ 2.07 billion $ 299
May 6, 2026 $ 21.03
-3.40%
$ 2.1 billion $ 1,063
May 5, 2026 $ 21.66
-7.89%
$ 2.17 billion $ 587
May 4, 2026 $ 23.72
-2.06%
$ 2.37 billion $ 1,716
May 3, 2026 $ 24.08
-1.25%
$ 2.41 billion $ 231
May 2, 2026 $ 24.17
-7.02%
$ 2.42 billion $ 1,632
May 1, 2026 $ 26.22
+14.22%
$ -- $ 8,091
Apr 30, 2026 $ 20.88
-11.74%
$ -- $ 3,931
Apr 29, 2026 $ 23.69
+0.19%
$ -- $ 693
Apr 28, 2026 $ 23.31
-0.83%
$ 2.33 billion $ 655
Apr 27, 2026 $ 23.87
-1.81%
$ 2.39 billion $ 277
Apr 25, 2026 $ 24.43
+0.02%
$ -- $ 310
Apr 24, 2026 $ 24.39
-0.72%
$ 2.44 billion $ 244
Apr 23, 2026 $ 24.82
+1.02%
$ 2.48 billion $ 645
Apr 22, 2026 $ 25.14
+3.38%
$ -- $ 2,493
Apr 21, 2026 $ 24.12
-0.04%
$ 2.41 billion $ 2,770
Apr 20, 2026 $ 24.18
+5.16%
$ 2.42 billion $ 4,192
Apr 19, 2026 $ 22.96
-1.03%
$ 2.3 billion $ 262
Apr 18, 2026 $ 23.59
-10.34%
$ 2.36 billion $ 4,296
Apr 17, 2026 $ 26.21
+74.06%
$ 2.62 billion $ 36,806
Apr 16, 2026 $ 15.04
-66.41%
$ 1.5 billion $ 38,598
Apr 15, 2026 $ 44.91
-1.36%
$ 4.49 billion $ 3,602
Apr 14, 2026 $ 45.63
-1.48%
$ 4.56 billion $ 3,703
Download