LSE - Delayed Quote
GBp
Rolls-Royce Holdings plc (RR.L)
1,261.40
+22.00
(+1.78%)
As of 2:32:03 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1,235.00
1,270.60
1,230.40
1,265.20
1,265.20
3,023,731
Oct 30, 2026
1,253.60
1,258.00
1,220.00
1,239.40
1,239.40
15,120,974
Oct 29, 2026
1,260.60
1,290.00
1,252.20
1,280.00
1,280.00
8,854,480
Oct 28, 2026
1,246.20
1,263.00
1,229.80
1,263.00
1,263.00
9,838,606
Oct 27, 2026
1,227.80
1,256.05
1,215.60
1,242.40
1,242.40
12,693,325
Oct 26, 2026
1,173.60
1,234.80
1,170.00
1,234.80
1,234.80
30,467,862
Oct 23, 2026
1,267.80
1,267.80
1,158.60
1,164.20
1,164.20
40,179,078
Oct 22, 2026
1,302.00
1,311.00
1,259.60
1,259.60
1,259.60
41,591,676
Oct 21, 2026
1,324.00
1,336.60
1,308.40
1,327.40
1,327.40
32,790,062
Oct 20, 2026
1,317.00
1,339.20
1,292.20
1,322.60
1,322.60
30,968,895
Oct 19, 2026
1,344.00
1,345.80
1,315.00
1,331.60
1,331.60
22,730,143
Oct 16, 2026
1,378.40
1,378.80
1,350.20
1,350.60
1,350.60
16,162,179
Oct 15, 2026
1,325.20
1,567.20
1,325.20
1,362.80
1,362.80
23,504,311
Oct 14, 2026
1,364.60
1,366.20
1,351.80
1,361.40
1,361.40
11,871,521
Oct 13, 2026
1,391.20
1,396.60
1,345.60
1,345.60
1,345.60
19,700,179
Oct 12, 2026
1,392.00
1,401.80
1,379.70
1,395.60
1,395.60
14,597,242
Oct 9, 2026
1,375.00
1,385.80
1,359.40
1,385.20
1,385.20
62,767,479
Oct 8, 2026
1,387.00
1,392.40
1,359.20
1,367.00
1,367.00
19,706,582
Oct 7, 2026
1,420.00
1,450.00
1,404.40
1,404.40
1,404.40
23,759,504
Oct 6, 2026
1,485.60
1,490.80
1,436.20
1,438.20
1,438.20
12,639,365
Oct 5, 2026
1,474.80
1,491.80
1,472.40
1,478.00
1,478.00
5,398,647
Oct 2, 2026
1,486.60
1,500.40
1,471.80
1,477.20
1,477.20
10,276,001
Oct 1, 2026
1,455.40
1,494.60
1,455.20
1,471.80
1,471.80
10,314,204
Sep 30, 2026
1,487.80
1,499.40
1,447.31
1,461.60
1,461.60
16,297,294
Sep 29, 2026
1,486.00
1,499.80
1,475.00
1,481.20
1,481.20
16,496,220
Sep 28, 2026
1,470.00
1,499.80
1,467.20
1,474.40
1,474.40
20,460,821
Sep 25, 2026
1,503.00
1,511.60
1,479.60
1,481.40
1,481.40
18,438,096
Sep 24, 2026
1,496.40
1,499.80
1,464.40
1,484.00
1,484.00
16,068,488
Sep 23, 2026
1,490.80
1,513.00
1,480.40
1,503.20
1,503.20
8,686,515
Sep 22, 2026
1,496.00
1,510.20
1,477.20
1,481.80
1,481.80
18,864,189
Sep 21, 2026
1,465.40
1,504.80
1,458.20
1,504.80
1,504.80
24,164,335
Sep 18, 2026
1,481.40
1,484.00
1,439.80
1,450.00
1,450.00
36,283,644
Sep 17, 2026
1,448.40
1,483.32
1,448.40
1,479.80
1,479.80
9,884,739
Sep 16, 2026
1,438.60
1,447.60
1,422.20
1,440.60
1,440.60
35,248,844
Sep 15, 2026
1,421.00
1,442.60
1,410.20
1,420.20
1,420.20
16,497,933
Sep 14, 2026
1,440.00
1,447.80
1,405.00
1,423.80
1,423.80
19,687,973
Sep 11, 2026
1,435.20
1,462.20
1,435.20
1,454.60
1,454.60
14,200,731
Sep 10, 2026
1,448.60
1,453.60
1,416.40
1,430.00
1,430.00
8,704,032
Sep 9, 2026
1,466.20
1,470.40
1,438.20
1,445.80
1,445.80
12,841,782
Sep 8, 2026
1,486.80
1,491.00
1,469.78
1,481.00
1,481.00
7,695,358
Sep 7, 2026
1,489.80
1,511.00
1,489.20
1,490.80
1,490.80
6,228,753
Sep 4, 2026
1,478.20
1,496.80
1,475.20
1,489.40
1,489.40
9,211,779
Sep 3, 2026
1,461.80
1,485.00
1,453.80
1,480.20
1,480.20
8,430,142
Sep 2, 2026
1,458.80
1,474.40
1,450.76
1,469.00
1,469.00
14,135,213
Sep 1, 2026
1,494.40
1,498.35
1,456.80
1,459.20
1,459.20
21,709,142
Aug 28, 2026
1,538.60
1,545.36
1,519.20
1,530.20
1,530.20
11,502,587
Aug 27, 2026
1,547.20
1,555.20
1,521.60
1,529.80
1,529.80
21,374,651
Aug 26, 2026
1,518.80
1,558.76
1,518.80
1,543.00
1,543.00
17,076,662
Aug 25, 2026
1,515.20
1,547.20
1,508.00
1,530.00
1,530.00
10,097,648
Aug 24, 2026
1,497.80
1,524.80
1,495.40
1,500.20
1,500.20
10,553,778
Aug 21, 2026
1,496.20
1,511.00
1,484.40
1,502.20
1,502.20
10,283,687
Aug 20, 2026
1,519.60
1,523.40
1,495.80
1,499.40
1,499.40
24,224,814
Aug 19, 2026
1,543.40
1,554.40
1,512.00
1,519.40
1,519.40
18,206,025
Aug 18, 2026
1,562.20
1,563.80
1,533.00
1,537.80
1,537.80
22,578,411
Aug 17, 2026
1,560.80
1,573.00
1,550.60
1,563.80
1,563.80
8,532,522
Aug 14, 2026
1,539.00
1,548.40
1,529.00
1,541.00
1,541.00
17,092,577
Aug 13, 2026
1,554.80
1,555.60
1,525.00
1,525.00
1,525.00
16,495,656
Aug 12, 2026
1,542.00
1,563.00
1,540.60
1,546.00
1,546.00
32,815,039
Aug 11, 2026
1,535.00
1,546.80
1,522.60
1,533.00
1,533.00
8,732,001
Aug 10, 2026
1,522.60
1,553.80
1,507.80
1,540.00
1,540.00
25,673,957
Aug 7, 2026
1,526.80
1,559.80
1,526.00
1,530.00
1,530.00
10,788,338
Aug 6, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
1,569.80
1,586.00
1,533.40
1,533.40
1,533.40
17,338,430
Aug 5, 2026
1,550.00
1,581.20
1,544.40
1,570.40
1,570.34
19,595,232
Aug 4, 2026
1,531.80
1,548.20
1,517.20
1,529.40
1,529.34
31,362,157
Aug 3, 2026
1,513.40
1,527.80
1,495.80
1,506.80
1,506.74
55,672,193
Jul 31, 2026
1,489.80
1,520.20
1,445.60
1,467.80
1,467.74
26,126,502
Jul 30, 2026
1,447.20
1,466.00
1,402.60
1,463.00
1,462.94
22,432,190
Jul 29, 2026
1,407.00
1,419.80
1,378.00
1,380.00
1,379.95
29,918,239
Jul 28, 2026
1,415.00
1,440.55
1,394.00
1,419.40
1,419.35
11,912,958
Jul 27, 2026
1,440.20
1,467.00
1,413.20
1,413.60
1,413.55
75,505,026
Jul 24, 2026
1,360.20
1,415.60
1,355.00
1,415.60
1,415.55
28,452,542
Jul 23, 2026
1,395.00
1,399.40
1,359.00
1,359.00
1,358.95
21,298,586
Jul 22, 2026
1,376.80
1,418.00
1,376.40
1,392.00
1,391.95
10,324,493
Jul 21, 2026
1,358.60
1,385.80
1,358.60
1,372.60
1,372.55
12,411,648
Jul 20, 2026
1,357.20
1,374.40
1,340.60
1,358.00
1,357.95
32,985,592
Jul 17, 2026
1,358.60
1,370.30
1,334.36
1,365.60
1,365.55
13,336,167
Jul 16, 2026
1,401.00
1,401.00
1,280.20
1,378.40
1,378.35
12,273,682
Jul 15, 2026
1,398.80
1,409.80
1,383.80
1,391.40
1,391.35
23,493,379
Jul 14, 2026
1,400.20
1,410.60
1,375.80
1,402.20
1,402.15
10,460,589
Jul 13, 2026
1,423.40
1,435.60
1,399.40
1,415.40
1,415.35
7,488,979
Jul 10, 2026
1,439.20
1,447.80
1,415.60
1,438.40
1,438.35
7,271,649
Jul 9, 2026
1,430.60
1,439.40
1,414.80
1,436.40
1,436.35
9,009,155
Jul 8, 2026
1,430.00
1,441.20
1,387.60
1,399.40
1,399.35
18,457,407
Jul 7, 2026
1,493.80
1,493.80
1,438.40
1,447.80
1,447.74
14,985,417
Jul 6, 2026
1,504.20
1,510.00
1,480.40
1,504.00
1,503.94
18,755,252
Jul 3, 2026
1,488.80
1,504.20
1,478.60
1,504.20
1,504.14
10,723,720
Jul 2, 2026
1,440.40
1,499.20
1,440.40
1,475.20
1,475.14
31,176,508
Jul 1, 2026
1,450.00
1,477.60
1,437.00
1,461.00
1,460.94
22,093,358
Jun 30, 2026
1,420.00
1,461.00
1,415.00
1,444.60
1,444.54
20,018,573
Jun 29, 2026
1,415.00
1,421.40
1,397.60
1,415.20
1,415.15
17,668,398
Jun 26, 2026
1,417.00
1,437.20
1,393.80
1,406.20
1,406.15
26,078,556
Jun 25, 2026
1,420.00
1,532.60
1,416.20
1,432.00
1,431.95
35,715,777
Jun 24, 2026
1,382.00
1,419.20
1,377.40
1,419.20
1,419.15
40,618,948
Jun 23, 2026
1,398.00
1,411.60
1,379.20
1,391.20
1,391.15
65,452,513
Jun 22, 2026
1,405.00
1,420.20
1,389.67
1,411.80
1,411.75
44,378,252
Jun 19, 2026
1,407.20
1,421.20
1,396.40
1,408.20
1,408.15
34,174,531
Jun 18, 2026
1,402.20
1,413.50
1,383.20
1,409.60
1,409.55
18,298,572
Jun 17, 2026
1,398.20
1,424.20
1,381.40
1,390.00
1,389.95
16,292,470
Jun 16, 2026
1,381.60
1,407.80
1,374.00
1,393.00
1,392.95
17,806,295
Jun 15, 2026
1,367.60
1,387.40
1,345.80
1,358.40
1,358.35
22,141,128
Jun 12, 2026
1,306.40
1,324.20
1,283.40
1,308.00
1,307.95
25,448,702
Jun 11, 2026
1,236.40
1,260.80
1,234.40
1,252.80
1,252.75
17,787,554
Jun 10, 2026
1,225.20
1,252.40
1,210.00
1,233.60
1,233.55
35,030,908
Jun 9, 2026
1,268.00
1,276.80
1,225.20
1,225.20
1,225.15
42,428,187
Jun 8, 2026
1,217.80
1,264.60
1,202.60
1,261.20
1,261.15
25,991,243
Jun 5, 2026
1,267.80
1,277.20
1,253.20
1,260.00
1,259.95
29,097,229
Jun 4, 2026
1,252.80
1,270.00
1,244.80
1,263.20
1,263.15
14,383,224
Jun 3, 2026
1,265.80
1,273.00
1,250.20
1,258.20
1,258.15
32,661,728
Jun 2, 2026
1,291.20
1,300.60
1,107.40
1,280.60
1,280.55
30,549,103
Jun 1, 2026
1,323.00
1,331.00
1,230.40
1,272.80
1,272.75
47,838,866
May 29, 2026
1,326.00
1,420.00
1,315.00
1,337.40
1,337.35
70,584,825
May 28, 2026
1,285.40
1,327.20
1,270.80
1,314.60
1,314.55
36,285,472
May 27, 2026
1,263.00
1,303.68
1,263.00
1,297.20
1,297.15
38,398,824
May 26, 2026
1,268.80
1,287.00
1,253.40
1,261.20
1,261.15
17,197,382
May 22, 2026
1,228.40
1,248.80
1,051.20
1,248.80
1,248.75
21,034,647
May 21, 2026
1,224.60
1,229.00
1,198.20
1,208.20
1,208.15
20,589,256
May 20, 2026
1,169.80
1,228.40
990.00
1,224.60
1,224.55
23,252,933
May 19, 2026
1,157.60
1,190.60
1,154.60
1,164.60
1,164.56
26,729,544
May 18, 2026
1,117.40
1,182.65
1,115.80
1,157.60
1,157.56
18,336,001
May 15, 2026
1,180.00
1,209.40
1,140.00
1,140.00
1,139.96
59,138,376
May 14, 2026
1,209.20
1,220.00
1,181.40
1,197.20
1,197.15
9,708,306
May 13, 2026
1,206.40
1,215.60
1,184.00
1,205.00
1,204.95
25,691,993
May 12, 2026
1,200.60
1,208.20
1,183.80
1,191.00
1,190.95
16,366,430
May 11, 2026
1,219.80
1,231.05
1,191.20
1,227.60
1,227.55
32,959,878
May 8, 2026
1,247.20
1,314.20
1,216.80
1,219.80
1,219.75
13,911,855
May 7, 2026
1,288.40
1,317.20
1,259.00
1,279.80
1,279.75
24,503,348
May 6, 2026
1,221.00
1,330.00
1,212.40
1,279.20
1,279.15
47,065,082
May 5, 2026
1,187.40
1,206.72
1,169.80
1,202.00
1,201.95
31,127,048
May 1, 2026
1,182.40
1,207.00
1,165.40
1,199.20
1,199.15
13,446,544
Apr 30, 2026
1,098.60
1,206.90
1,094.80
1,182.00
1,181.95
75,000,199
Apr 29, 2026
1,134.40
1,138.80
1,098.60
1,098.60
1,098.56
22,056,213
Apr 28, 2026
1,130.40
1,135.20
1,105.80
1,134.40
1,134.36
113,568,290
Apr 27, 2026
1,127.40
1,149.80
1,126.60
1,130.40
1,130.36
60,163,776
Apr 24, 2026
1,145.60
1,161.40
1,128.20
1,129.40
1,129.36
19,111,333
Apr 23, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
1,130.00
1,164.00
1,109.40
1,160.20
1,160.16
25,600,427
Apr 22, 2026
1,187.40
1,196.80
1,136.00
1,138.60
1,138.51
44,509,775
Apr 21, 2026
1,272.80
1,279.80
1,180.40
1,180.40
1,180.30
43,975,420
Apr 20, 2026
1,284.80
1,288.68
1,256.40
1,262.40
1,262.30
77,421,679
Apr 17, 2026
1,242.80
1,328.60
1,234.20
1,310.60
1,310.49
61,689,847
Apr 16, 2026
1,289.00
1,293.40
1,233.60
1,250.20
1,250.10
33,670,941
Apr 15, 2026
1,310.60
1,310.60
1,282.20
1,286.80
1,286.69
16,082,072
Apr 14, 2026
1,277.00
1,319.20
1,272.20
1,312.20
1,312.09
48,782,566
Apr 13, 2026
1,250.20
1,278.90
1,236.40
1,269.40
1,269.30
33,296,965
Apr 10, 2026
1,279.80
1,288.80
1,256.80
1,267.20
1,267.10
16,396,966
Apr 9, 2026
1,270.00
1,284.90
1,265.80
1,279.80
1,279.69
29,175,120
Apr 8, 2026
1,268.80
1,282.61
1,244.60
1,278.00
1,277.90
52,556,429
Apr 7, 2026
1,200.60
1,200.60
1,133.00
1,142.60
1,142.51
26,829,103
Apr 2, 2026
1,178.50
1,207.50
1,165.00
1,188.50
1,188.40
31,838,240
Apr 1, 2026
1,245.00
1,249.50
1,188.50
1,207.00
1,206.90
48,769,889
Mar 31, 2026
1,082.50
1,135.50
1,078.00
1,132.00
1,131.91
21,974,714
Mar 30, 2026
1,104.00
1,123.00
1,090.00
1,106.50
1,106.41
35,041,739
Mar 27, 2026
1,157.00
1,159.50
1,104.50
1,108.50
1,108.41
32,346,387
Mar 26, 2026
1,177.50
1,178.50
1,141.00
1,150.00
1,149.91
23,082,480
Mar 25, 2026
1,185.50
1,205.50
1,178.50
1,194.00
1,193.90
24,061,603
Mar 24, 2026
1,186.00
1,186.05
1,145.00
1,165.50
1,165.40
41,198,527
Mar 23, 2026
1,118.00
1,230.00
1,093.00
1,183.00
1,182.90
58,449,834
Mar 20, 2026
1,199.50
1,211.00
1,148.50
1,161.00
1,160.90
57,889,010
Mar 19, 2026
1,231.00
1,234.00
1,172.77
1,190.00
1,189.90
23,656,158
Mar 18, 2026
1,254.00
1,287.00
1,245.00
1,255.50
1,255.40
29,853,519
Mar 17, 2026
1,224.50
1,257.00
1,215.50
1,247.00
1,246.90
34,041,253
Mar 16, 2026
1,220.00
1,240.00
1,208.50
1,230.00
1,229.90
13,932,248
Mar 13, 2026
1,272.00
1,288.00
1,213.50
1,215.50
1,215.40
25,895,729
Mar 12, 2026
1,300.50
1,327.00
1,254.50
1,283.50
1,283.39
37,179,913
Mar 11, 2026
1,293.00
1,303.00
1,263.50
1,300.50
1,300.39
26,591,239
Mar 10, 2026
1,290.00
1,313.00
1,285.50
1,311.00
1,310.89
32,401,199
Mar 9, 2026
1,210.00
1,242.19
1,168.50
1,238.50
1,238.40
42,491,612
Mar 6, 2026
1,300.50
1,316.00
1,250.00
1,265.00
1,264.90
26,015,810
Mar 5, 2026
1,380.00
1,380.50
1,288.50
1,290.00
1,289.89
61,113,090
Mar 4, 2026
1,293.50
1,363.00
1,293.50
1,363.00
1,362.89
53,428,465
Mar 3, 2026
1,353.50
1,367.50
1,263.00
1,303.00
1,302.89
90,846,146
Mar 2, 2026
1,333.50
1,354.00
1,297.50
1,354.00
1,353.89
64,472,123
Feb 27, 2026
1,369.00
1,372.00
1,333.37
1,333.50
1,333.39
43,601,249
Feb 26, 2026
1,420.00
1,420.00
1,352.50
1,352.50
1,352.39
48,708,934
Feb 25, 2026
1,320.00
1,336.50
1,305.00
1,310.00
1,309.89
35,732,790
Feb 24, 2026
1,325.00
1,331.50
1,304.50
1,310.00
1,309.89
23,721,496
Feb 23, 2026
1,327.00
1,337.27
1,313.50
1,333.00
1,332.89
18,967,609
Feb 20, 2026
1,327.00
1,351.50
1,324.00
1,336.00
1,335.89
30,994,942
Feb 19, 2026
1,329.00
1,331.50
1,306.50
1,324.00
1,323.89
49,433,538
Feb 18, 2026
1,298.50
1,333.00
1,297.79
1,324.50
1,324.39
48,505,532
Feb 17, 2026
1,298.00
1,300.00
1,267.50
1,297.00
1,296.89
23,524,510
Feb 16, 2026
1,271.00
1,299.00
1,266.50
1,298.00
1,297.89
11,519,127
Feb 13, 2026
1,240.00
1,280.00
1,238.50
1,271.00
1,270.90
38,388,439
Feb 12, 2026
1,265.00
1,270.00
1,223.00
1,226.00
1,225.90
28,179,253
Feb 11, 2026
1,243.50
1,265.25
1,236.50
1,248.00
1,247.90
21,144,703
Feb 10, 2026
1,283.00
1,285.00
1,243.50
1,243.50
1,243.40
15,964,511
Feb 9, 2026
1,237.00
1,275.00
1,235.45
1,275.00
1,274.90
16,946,760
Feb 6, 2026
1,205.50
1,229.00
1,192.50
1,229.00
1,228.90
11,086,431
Feb 5, 2026
1,217.50
1,237.00
1,199.00
1,207.50
1,207.40
14,030,740
Feb 4, 2026
1,248.50
1,265.00
1,217.50
1,217.50
1,217.40
16,821,891
Feb 3, 2026
1,260.00
1,264.50
1,233.50
1,235.50
1,235.40
18,198,420
Feb 2, 2026
1,200.00
1,235.50
1,191.00
1,230.50
1,230.40
25,735,934
Jan 30, 2026
1,202.00
1,223.50
1,198.50
1,211.00
1,210.90
13,561,700
Jan 29, 2026
1,211.50
1,227.00
1,191.00
1,201.00
1,200.90
16,872,584
Jan 28, 2026
1,250.00
1,250.00
1,207.50
1,208.00
1,207.90
34,901,812
Jan 27, 2026
1,244.00
1,249.50
1,234.50
1,240.00
1,239.90
65,283,304
Jan 26, 2026
1,258.50
1,258.50
1,230.27
1,235.50
1,235.40
42,309,468
Jan 23, 2026
1,255.00
1,263.00
1,245.50
1,253.00
1,252.90
37,721,743
Jan 22, 2026
1,255.00
1,280.00
1,236.50
1,244.00
1,243.90
15,053,977
Jan 21, 2026
1,267.00
1,278.50
1,246.50
1,255.00
1,254.90
23,179,337
Jan 20, 2026
1,263.50
1,281.00
1,239.00
1,281.00
1,280.89
36,874,059
Jan 19, 2026
1,279.00
1,290.50
1,267.00
1,267.00
1,266.90
14,996,470
Jan 16, 2026
1,283.00
1,295.00
1,274.50
1,285.50
1,285.39
36,516,893
Jan 15, 2026
1,286.00
1,299.75
1,261.00
1,273.00
1,272.90
57,592,533
Jan 14, 2026
1,305.00
1,306.60
1,268.00
1,275.00
1,274.90
23,299,578
Jan 13, 2026
1,299.00
1,305.00
1,288.50
1,305.00
1,304.89
31,813,439
Jan 12, 2026
1,300.00
1,304.00
1,285.50
1,287.00
1,286.89
20,494,563
Jan 9, 2026
1,285.00
1,297.00
1,273.00
1,293.50
1,293.39
21,433,755
Jan 8, 2026
1,269.00
1,286.50
1,262.50
1,272.50
1,272.40
21,986,320
Jan 7, 2026
1,251.00
1,268.00
1,243.50
1,259.00
1,258.90
13,812,450
Jan 6, 2026
1,246.00
1,269.50
1,234.50
1,244.50
1,244.40
20,949,415
Jan 5, 2026
1,214.00
1,240.00
1,197.00
1,231.50
1,231.40
27,313,622
Jan 2, 2026
1,160.00
1,198.00
1,155.78
1,197.00
1,196.90
37,950,885
Dec 31, 2025
1,152.00
1,156.00
1,144.00
1,150.00
1,149.91
3,474,648
Dec 30, 2025
1,131.00
1,155.00
1,131.00
1,153.00
1,152.91
8,603,715
Dec 29, 2025
1,147.00
1,149.50
1,132.00
1,137.00
1,136.91
14,374,265
Dec 24, 2025
1,160.50
1,160.50
1,146.50
1,149.50
1,149.41
2,526,464
Dec 23, 2025
1,155.00
1,163.00
1,146.00
1,160.00
1,159.90
19,343,519
Dec 22, 2025
1,169.00
1,174.71
1,141.50
1,155.00
1,154.91
11,681,038
Dec 19, 2025
1,148.50
1,178.00
1,144.50
1,170.00
1,169.90
33,928,637
Dec 18, 2025
1,107.50
1,149.00
1,104.00
1,144.00
1,143.91
16,842,155
Dec 17, 2025
1,108.00
1,129.50
1,101.00
1,102.00
1,101.91
23,721,040
Dec 16, 2025
1,100.00
1,109.00
1,086.50
1,098.00
1,097.91
12,562,649
Dec 15, 2025
1,099.00
1,115.50
1,091.88
1,114.00
1,113.91
11,200,685
Dec 12, 2025
1,105.00
1,120.00
1,095.52
1,096.50
1,096.41
18,270,550
Dec 11, 2025
1,099.00
1,109.50
1,092.50
1,100.00
1,099.91
12,288,673
Dec 10, 2025
1,100.50
1,121.00
1,099.00
1,106.00
1,105.91
16,792,081
Dec 9, 2025
1,118.50
1,127.00
1,105.50
1,111.00
1,110.91
13,290,156
Dec 8, 2025
1,093.50
1,112.00
1,090.00
1,107.00
1,106.91
22,298,645
Dec 5, 2025
1,111.00
1,115.50
1,073.00
1,084.50
1,084.41
21,149,587
Dec 4, 2025
1,074.00
1,093.50
1,060.00
1,091.00
1,090.91
38,390,962
Dec 3, 2025
1,045.00
1,072.50
1,037.00
1,063.00
1,062.91
23,002,430
Dec 2, 2025
1,035.00
1,055.00
1,034.50
1,046.00
1,045.91
15,439,786
Dec 1, 2025
1,053.50
1,061.16
1,033.00
1,037.00
1,036.91
16,524,198
Nov 28, 2025
1,062.00
1,078.00
1,060.50
1,068.00
1,067.91
10,706,611
Nov 27, 2025
1,058.00
1,062.00
1,050.50
1,058.50
1,058.41
71,113,326
Nov 26, 2025
1,054.50
1,060.00
1,044.00
1,058.00
1,057.91
27,451,942
Nov 25, 2025
1,027.00
1,045.00
1,018.50
1,045.00
1,044.91
36,425,525
Nov 24, 2025
1,034.00
1,039.80
1,019.50
1,029.00
1,028.92
37,006,312
Nov 21, 2025
1,053.00
1,058.00
1,020.50
1,038.00
1,037.91
31,928,007
Nov 20, 2025
1,078.50
1,102.75
1,075.50
1,079.00
1,078.91
46,535,648
Nov 19, 2025
1,066.50
1,080.00
1,050.50
1,066.50
1,066.41
43,673,771
Nov 18, 2025
1,072.00
1,088.50
1,057.50
1,073.50
1,073.41
26,758,325
Nov 17, 2025
1,102.50
1,107.50
1,090.00
1,094.50
1,094.41
45,034,243
Nov 14, 2025
1,094.00
1,112.50
1,083.00
1,106.00
1,105.91
19,588,033
Nov 13, 2025
1,136.00
1,163.50
1,120.44
1,120.50
1,120.41
15,919,881
Nov 12, 2025
1,147.00
1,162.00
1,136.75
1,152.50
1,152.41
12,189,972
Nov 11, 2025
1,163.50
1,169.00
1,133.50
1,152.50
1,152.41
26,863,472
Nov 10, 2025
1,153.00
1,171.50
1,125.00
1,161.00
1,160.90
44,449,275
Nov 7, 2025
1,126.50
1,142.59
1,116.50
1,138.50
1,138.41
39,724,795
Nov 6, 2025
1,160.00
1,160.00
1,131.50
1,131.50
1,131.41
21,460,016
Nov 5, 2025
1,142.00
1,159.50
1,140.00
1,157.00
1,156.91
44,744,588
Nov 4, 2025
1,148.50
1,159.00
1,137.00
1,147.50
1,147.41
47,146,762
Nov 3, 2025
1,177.00
1,181.00
1,165.00
1,165.00
1,164.90
77,114,242
