Rolls-Royce Holdings (RR.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rolls-Royce Holdings

Date Open High Low Close* Volume
28/03/2025 790.00p 791.80p 769.80p 771.20p 13966960
27/03/2025 795.00p 798.20p 783.00p 797.00p 10823612
26/03/2025 803.00p 815.20p 793.60p 801.60p 15989501
25/03/2025 790.00p 805.20p 786.00p 801.80p 36643408
24/03/2025 801.60p 809.20p 787.60p 790.00p 13012570
21/03/2025 792.20p 805.60p 791.60p 800.60p 24194160
20/03/2025 811.00p 815.60p 783.40p 796.60p 25241588
19/03/2025 808.60p 818.00p 802.68p 812.80p 18674384
18/03/2025 802.00p 814.00p 795.40p 811.20p 15543888
17/03/2025 795.80p 806.60p 788.40p 801.60p 39374096
14/03/2025 779.00p 798.40p 773.00p 796.40p 18481932
13/03/2025 783.40p 786.00p 766.40p 771.40p 17455366
12/03/2025 756.20p 781.00p 750.40p 781.00p 24011180
11/03/2025 738.20p 748.60p 719.60p 747.40p 26990900
10/03/2025 808.40p 812.00p 732.80p 732.80p 104461832
07/03/2025 806.40p 813.20p 800.80p 801.40p 31788032
06/03/2025 810.60p 812.40p 792.60p 804.80p 28584784
05/03/2025 805.00p 816.20p 796.20p 805.20p 48706460
04/03/2025 784.80p 798.00p 776.60p 786.40p 24282480
03/03/2025 775.40p 798.40p 766.60p 776.80p 37543552
28/02/2025 735.20p 758.40p 732.20p 744.00p 77876160
27/02/2025 735.00p 761.20p 674.29p 731.60p 141214656
26/02/2025 621.00p 632.60p 619.20p 631.00p 28657656
25/02/2025 602.60p 619.80p 602.60p 615.00p 18009208
24/02/2025 612.00p 619.40p 604.60p 606.20p 32266768
21/02/2025 611.80p 620.80p 608.40p 611.40p 14665567
20/02/2025 641.80p 642.00p 618.40p 618.40p 33594216
19/02/2025 642.40p 649.80p 638.80p 642.60p 11227294
18/02/2025 642.80p 647.00p 637.20p 644.40p 17120556
17/02/2025 633.60p 639.40p 628.80p 635.40p 23035288
14/02/2025 622.20p 626.60p 617.60p 624.60p 23043832
13/02/2025 624.60p 630.40p 619.80p 624.40p 72044840
12/02/2025 620.60p 621.20p 612.00p 620.80p 9659406
11/02/2025 615.00p 620.00p 610.91p 620.00p 12386149
10/02/2025 603.00p 614.80p 598.20p 613.40p 27715692
07/02/2025 606.00p 607.80p 598.80p 602.80p 8368600
06/02/2025 606.60p 608.80p 594.20p 606.00p 10272337
05/02/2025 589.20p 602.00p 585.60p 601.80p 57527320
04/02/2025 594.80p 600.60p 588.19p 593.60p 12442449
03/02/2025 596.80p 599.00p 585.82p 595.40p 52022968
31/01/2025 599.20p 608.80p 597.60p 606.00p 35059872
30/01/2025 585.40p 597.40p 584.00p 596.00p 26398636
29/01/2025 582.80p 593.20p 581.60p 584.20p 14742152
28/01/2025 589.80p 591.20p 579.40p 582.80p 23571336
27/01/2025 597.00p 599.40p 576.00p 589.80p 18993844
24/01/2025 622.40p 624.80p 604.60p 605.60p 54601100
23/01/2025 605.00p 611.60p 598.00p 611.60p 70626688
22/01/2025 599.60p 608.60p 596.00p 603.40p 55819824
21/01/2025 596.20p 599.40p 589.60p 594.00p 8058364
20/01/2025 588.00p 596.80p 584.80p 595.40p 10818018
17/01/2025 581.20p 588.80p 577.57p 588.00p 27935926
16/01/2025 568.80p 583.00p 567.20p 578.80p 14729357
15/01/2025 566.80p 569.20p 557.00p 563.40p 14403514
14/01/2025 569.80p 580.40p 564.80p 566.40p 32164128
13/01/2025 577.20p 577.80p 561.80p 567.40p 23197722
10/01/2025 584.00p 588.20p 574.20p 580.00p 12839912
09/01/2025 572.80p 584.80p 571.20p 581.40p 18360938
08/01/2025 574.40p 584.40p 572.20p 578.00p 12006556
07/01/2025 569.80p 580.10p 565.60p 576.60p 16269951
06/01/2025 579.80p 580.00p 558.40p 570.00p 19107868
03/01/2025 587.20p 588.20p 580.60p 585.00p 6434422
02/01/2025 569.00p 588.54p 567.00p 588.40p 16727584
31/12/2024 566.40p 572.20p 565.00p 568.60p 9132946
30/12/2024 575.20p 575.40p 567.20p 570.40p 8790555
27/12/2024 575.60p 581.20p 571.20p 578.00p 5675518
24/12/2024 581.60p 583.80p 574.60p 575.60p 3908748
23/12/2024 575.20p 585.00p 572.20p 575.60p 6531812
20/12/2024 577.80p 579.00p 562.60p 575.40p 23869868
19/12/2024 577.80p 586.44p 571.80p 579.60p 16167894
18/12/2024 581.00p 590.00p 578.60p 586.80p 17618792
17/12/2024 586.20p 589.00p 576.60p 581.00p 16449051
16/12/2024 573.00p 586.40p 572.20p 583.80p 10291190
13/12/2024 574.20p 581.00p 570.00p 572.60p 8068971
12/12/2024 577.80p 583.20p 575.40p 575.40p 12715790
11/12/2024 564.40p 577.20p 562.40p 577.00p 31750436
10/12/2024 578.60p 582.40p 564.60p 565.80p 16466745
09/12/2024 587.20p 588.00p 577.00p 582.40p 51949520
06/12/2024 588.20p 591.80p 582.00p 586.40p 76888256
05/12/2024 590.00p 595.60p 583.00p 588.60p 24767280
04/12/2024 593.80p 599.80p 590.20p 594.80p 16120128
03/12/2024 571.80p 591.40p 570.20p 591.40p 30775408
02/12/2024 560.80p 573.00p 554.40p 573.00p 15104280
29/11/2024 544.60p 560.00p 541.94p 558.60p 18676204
28/11/2024 541.80p 548.00p 540.00p 545.60p 6102832
27/11/2024 540.60p 548.20p 538.00p 539.60p 11143729
26/11/2024 540.60p 544.80p 529.00p 542.00p 16715112
25/11/2024 549.20p 550.60p 535.00p 542.60p 28094254
22/11/2024 540.20p 546.40p 535.80p 545.60p 13398508
21/11/2024 526.20p 545.40p 517.20p 540.80p 24306846
20/11/2024 526.00p 531.80p 523.00p 526.20p 21790220
19/11/2024 540.00p 541.20p 522.60p 539.20p 6953808
18/11/2024 539.00p 544.00p 532.32p 539.20p 9822646
15/11/2024 541.20p 543.00p 534.00p 538.80p 17348302
14/11/2024 556.80p 559.60p 544.60p 545.20p 31254596
13/11/2024 553.40p 563.40p 553.40p 557.60p 69307536
12/11/2024 568.80p 574.00p 558.00p 558.00p 25377342
11/11/2024 561.00p 573.80p 560.15p 572.00p 16812320
08/11/2024 554.20p 558.60p 546.00p 553.20p 16250775
07/11/2024 570.00p 571.60p 545.80p 552.80p 35214732
06/11/2024 570.00p 592.20p 570.00p 574.00p 44837636
05/11/2024 546.60p 560.40p 541.40p 560.00p 70942112
04/11/2024 547.80p 555.80p 545.60p 549.60p 70334752
01/11/2024 538.00p 550.08p 535.60p 548.80p 60456404
31/10/2024 551.20p 552.20p 532.80p 535.40p 22824240
30/10/2024 554.60p 558.60p 547.00p 555.20p 21563232
29/10/2024 562.60p 564.20p 541.40p 554.60p 25733030
28/10/2024 558.40p 563.80p 555.00p 560.40p 79329400
25/10/2024 552.00p 563.60p 552.00p 556.20p 65456248
24/10/2024 559.00p 561.40p 550.40p 561.40p 89349872
23/10/2024 560.80p 565.00p 556.20p 561.40p 30531096
22/10/2024 567.80p 571.20p 561.20p 561.20p 14742317
21/10/2024 566.20p 572.40p 562.00p 567.00p 12877314
18/10/2024 563.40p 568.20p 557.40p 567.40p 43804912
17/10/2024 560.20p 572.80p 560.20p 569.00p 18845256
16/10/2024 547.80p 560.00p 546.80p 560.00p 21728036
15/10/2024 540.00p 550.00p 532.60p 540.60p 27122764
14/10/2024 533.60p 539.00p 526.80p 538.60p 52441384
11/10/2024 531.40p 537.20p 522.80p 537.20p 18691340
10/10/2024 530.20p 535.60p 522.60p 530.00p 24238852
09/10/2024 528.80p 532.80p 520.00p 531.00p 12199265
08/10/2024 524.40p 532.00p 523.00p 527.60p 12509662
07/10/2024 533.00p 535.40p 525.00p 526.60p 12232858
04/10/2024 532.60p 533.60p 521.40p 530.20p 15743044
03/10/2024 520.60p 533.80p 520.40p 533.40p 60924992
02/10/2024 523.80p 528.20p 514.00p 518.80p 30582324
01/10/2024 525.60p 535.75p 524.60p 524.80p 41287276
30/09/2024 521.80p 528.69p 521.20p 527.20p 44755336
27/09/2024 519.00p 528.05p 518.40p 525.00p 21005128
26/09/2024 534.80p 535.96p 525.80p 526.80p 22057470
25/09/2024 522.00p 532.04p 520.60p 531.80p 15306390
24/09/2024 532.20p 535.35p 520.40p 526.60p 15285783
23/09/2024 523.40p 532.88p 521.80p 530.20p 31128352
20/09/2024 518.80p 528.00p 517.26p 526.20p 79866768
19/09/2024 500.60p 526.24p 498.89p 525.00p 53647764
18/09/2024 492.50p 497.20p 491.20p 496.00p 30940004
17/09/2024 495.80p 501.40p 489.10p 495.00p 14449100
16/09/2024 496.80p 500.10p 492.90p 495.80p 10217714
13/09/2024 492.40p 501.20p 488.50p 501.20p 22315880
12/09/2024 487.40p 495.00p 484.00p 493.80p 37220464
11/09/2024 475.30p 481.20p 472.00p 479.10p 17057468
10/09/2024 473.80p 479.40p 471.60p 474.80p 22363856
09/09/2024 465.60p 476.60p 463.10p 475.60p 19779536
06/09/2024 475.30p 476.80p 461.27p 462.70p 19897850
05/09/2024 477.60p 481.50p 464.40p 477.90p 31700264
04/09/2024 460.70p 484.10p 460.40p 480.70p 25431776
03/09/2024 474.70p 486.40p 469.70p 472.30p 28049104
02/09/2024 499.50p 499.50p 455.80p 464.30p 34848034
30/08/2024 501.20p 501.80p 494.10p 496.40p 22664764
29/08/2024 501.20p 502.05p 497.10p 500.20p 10393470
28/08/2024 496.90p 500.20p 492.80p 500.20p 12653328
27/08/2024 500.00p 500.00p 489.65p 494.20p 69500568
23/08/2024 495.90p 499.40p 493.00p 498.90p 14710659
22/08/2024 493.80p 498.50p 493.00p 497.60p 9024530
21/08/2024 493.90p 496.54p 488.40p 492.50p 67459496
20/08/2024 500.00p 502.60p 493.00p 493.00p 12191117
19/08/2024 495.00p 500.60p 489.20p 501.00p 16084907
16/08/2024 504.00p 505.00p 498.00p 501.00p 15604924
15/08/2024 500.00p 503.00p 492.00p 503.00p 41726872
14/08/2024 496.90p 499.90p 492.50p 499.10p 56235052
13/08/2024 490.80p 492.00p 483.30p 492.00p 24200852
12/08/2024 486.60p 490.00p 480.30p 486.70p 62764312
09/08/2024 480.70p 488.42p 478.70p 485.00p 19209166
08/08/2024 473.90p 479.40p 464.70p 476.80p 21362940
07/08/2024 473.20p 482.50p 472.50p 479.70p 43695608
06/08/2024 451.50p 469.40p 449.25p 468.50p 150342288
05/08/2024 444.00p 454.40p 425.90p 443.80p 138020992
02/08/2024 475.00p 480.10p 447.50p 463.90p 93929432
01/08/2024 493.00p 503.00p 477.50p 481.10p 62248664
31/07/2024 452.80p 453.50p 443.90p 449.60p 16277720
30/07/2024 441.00p 451.20p 438.30p 444.70p 12519894
29/07/2024 448.00p 450.40p 439.60p 439.80p 21257054
26/07/2024 430.00p 445.30p 429.90p 441.80p 24148520
25/07/2024 433.80p 436.00p 423.40p 431.00p 24104820
24/07/2024 455.80p 462.90p 441.10p 443.90p 18587840
23/07/2024 442.00p 460.00p 436.70p 460.00p 53754960
22/07/2024 445.30p 449.90p 440.40p 443.30p 12489642
19/07/2024 431.20p 449.90p 427.70p 446.10p 66891512
18/07/2024 449.30p 452.40p 434.60p 434.60p 20593708
17/07/2024 458.70p 461.20p 446.20p 447.20p 29842066
16/07/2024 448.40p 460.40p 444.10p 458.90p 16246264
15/07/2024 446.00p 452.80p 443.90p 449.50p 12151356
12/07/2024 454.60p 456.80p 445.70p 450.00p 11241553
11/07/2024 454.20p 457.60p 450.20p 453.20p 7826687
10/07/2024 447.40p 455.80p 441.60p 454.20p 19011988
09/07/2024 461.30p 464.20p 447.70p 447.70p 115290240
08/07/2024 453.10p 465.90p 451.30p 461.30p 31584274
05/07/2024 463.00p 465.90p 452.50p 454.20p 9892149
04/07/2024 460.70p 464.20p 453.00p 461.90p 10827385
03/07/2024 450.00p 457.00p 445.90p 455.80p 34277756
02/07/2024 450.70p 455.60p 445.40p 446.20p 24082754
01/07/2024 458.30p 462.10p 451.90p 452.80p 19150164
28/06/2024 457.50p 463.60p 455.30p 456.80p 34208648
27/06/2024 465.00p 467.10p 453.50p 454.70p 17818408
26/06/2024 467.50p 472.15p 461.70p 461.70p 37868392
25/06/2024 459.80p 474.20p 448.10p 466.00p 94506184
24/06/2024 476.30p 488.50p 471.30p 471.30p 42203984
21/06/2024 484.50p 488.50p 468.00p 473.20p 55256580
20/06/2024 478.00p 488.44p 469.60p 485.50p 30556476
19/06/2024 467.90p 474.60p 467.90p 472.50p 10991325
18/06/2024 465.00p 469.30p 463.10p 467.90p 11486833

*Close Price adjusted for both dividends and splits