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
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
17/06/2024 457.40p 466.00p 455.50p 461.60p 31121912
14/06/2024 468.00p 469.00p 452.40p 457.80p 15914871
13/06/2024 469.30p 471.80p 465.40p 467.80p 25356074
12/06/2024 468.90p 472.10p 461.60p 469.40p 31177260
11/06/2024 467.90p 470.10p 459.30p 465.00p 72192688
10/06/2024 456.70p 467.30p 455.40p 465.00p 14380331
07/06/2024 458.20p 462.30p 451.00p 456.90p 8234576
06/06/2024 458.00p 463.10p 450.50p 458.20p 11954422
05/06/2024 450.70p 458.00p 448.80p 453.30p 19116740
04/06/2024 460.20p 462.70p 448.00p 448.00p 25266452
03/06/2024 459.30p 468.10p 458.60p 460.90p 43652392
31/05/2024 451.10p 457.20p 448.00p 453.40p 41860520
30/05/2024 443.00p 451.80p 441.02p 451.00p 19314552
29/05/2024 449.30p 453.80p 442.50p 447.00p 42336456
28/05/2024 448.70p 460.20p 442.10p 451.00p 129607016
24/05/2024 437.00p 445.30p 435.29p 444.80p 25762271
23/05/2024 429.00p 446.70p 419.80p 440.40p 136515168
22/05/2024 431.70p 439.80p 424.40p 428.00p 52935420
21/05/2024 435.70p 439.50p 431.00p 433.00p 64889980
20/05/2024 418.40p 437.90p 417.70p 436.80p 70840984
17/05/2024 419.50p 420.80p 413.20p 418.10p 18659808
16/05/2024 427.00p 429.50p 420.10p 420.40p 15322691
15/05/2024 421.80p 428.40p 417.00p 426.50p 25430560
14/05/2024 418.60p 423.30p 415.20p 419.60p 49667476
13/05/2024 422.30p 426.20p 418.20p 420.70p 19213500
10/05/2024 434.20p 440.40p 423.60p 423.60p 16823420
09/05/2024 428.00p 436.70p 425.20p 433.90p 96194032
08/05/2024 418.90p 428.70p 417.40p 428.70p 30369176
07/05/2024 424.00p 425.90p 416.00p 418.40p 29887180
03/05/2024 412.20p 418.10p 404.00p 418.10p 13154793
02/05/2024 406.00p 413.10p 402.09p 406.50p 48711484
01/05/2024 413.00p 417.80p 407.50p 407.50p 18435520
30/04/2024 415.80p 423.70p 411.60p 413.10p 54039744
29/04/2024 421.30p 424.20p 411.40p 414.80p 43486584
26/04/2024 411.70p 421.80p 409.00p 421.10p 26959992
25/04/2024 414.10p 414.80p 400.50p 405.70p 79430512
24/04/2024 417.20p 424.20p 414.50p 417.00p 130246872
23/04/2024 407.50p 417.80p 406.60p 417.20p 61701232
22/04/2024 401.50p 408.55p 398.80p 406.30p 15447708
19/04/2024 398.40p 399.30p 392.00p 395.50p 36550336
18/04/2024 406.20p 406.71p 398.00p 402.50p 29572288
17/04/2024 395.00p 409.00p 394.75p 401.40p 47069912
16/04/2024 399.00p 402.30p 394.00p 397.80p 17061804
15/04/2024 404.00p 413.30p 400.60p 406.80p 18714676
12/04/2024 410.40p 415.00p 402.10p 404.70p 17135044
11/04/2024 406.90p 409.60p 395.70p 406.90p 34297652
10/04/2024 410.40p 415.80p 400.70p 408.50p 25536448
09/04/2024 426.40p 428.27p 404.70p 412.20p 35004196
08/04/2024 420.00p 432.80p 418.40p 429.10p 17439868
05/04/2024 410.00p 422.00p 407.50p 421.10p 17092126
04/04/2024 424.20p 424.60p 416.50p 419.00p 18047116
03/04/2024 419.80p 429.70p 417.40p 424.00p 70006712
02/04/2024 427.50p 435.00p 412.82p 418.90p 25187154
28/03/2024 421.10p 430.50p 411.40p 426.70p 15747105
27/03/2024 427.20p 429.20p 421.94p 422.00p 12868015
26/03/2024 422.60p 429.70p 420.80p 428.00p 21515464
25/03/2024 420.90p 424.34p 418.00p 421.10p 64379176
22/03/2024 421.90p 425.70p 417.55p 419.90p 18770482
21/03/2024 420.00p 423.60p 414.30p 420.20p 36665488
20/03/2024 390.30p 400.70p 390.30p 406.70p 15286063
19/03/2024 390.30p 402.42p 388.30p 400.70p 57759904
18/03/2024 390.50p 398.40p 388.00p 390.00p 59351364
15/03/2024 388.90p 396.50p 383.20p 393.50p 46021536
14/03/2024 395.00p 396.40p 388.10p 389.40p 34175648
13/03/2024 392.30p 397.60p 388.62p 393.80p 17145132
12/03/2024 386.70p 391.80p 383.40p 391.80p 44062040
11/03/2024 382.00p 385.90p 378.50p 383.20p 24127776
08/03/2024 391.30p 393.58p 384.00p 386.40p 24541162
07/03/2024 379.30p 390.36p 378.50p 390.00p 31099380
06/03/2024 376.70p 380.42p 374.00p 379.00p 20248752
05/03/2024 376.00p 380.00p 372.45p 374.90p 12856108
04/03/2024 375.00p 380.30p 372.70p 376.40p 14760236
01/03/2024 375.00p 376.20p 368.10p 374.80p 17953374
29/02/2024 367.60p 371.20p 361.30p 369.10p 31280784
28/02/2024 360.10p 373.58p 360.10p 370.50p 31712924
27/02/2024 360.70p 360.83p 353.90p 358.60p 49237088
26/02/2024 353.30p 363.64p 353.10p 361.20p 51548776
23/02/2024 355.60p 358.50p 349.05p 353.10p 48374888
22/02/2024 355.00p 369.10p 346.93p 356.80p 62853648
21/02/2024 331.30p 332.40p 323.90p 329.50p 92550800
20/02/2024 333.50p 335.40p 330.10p 330.50p 24250456
19/02/2024 323.50p 334.80p 322.00p 334.20p 28106366
16/02/2024 323.00p 323.46p 315.80p 323.30p 21735380
15/02/2024 315.90p 322.40p 315.00p 320.00p 15289100
14/02/2024 310.50p 316.17p 309.44p 312.20p 46512856
13/02/2024 308.80p 309.14p 300.50p 306.30p 27877310
12/02/2024 318.60p 319.56p 305.20p 309.10p 17739368

*Close Price adjusted for both dividends and splits