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
28/08/2014 353.46p 355.90p 349.69p 350.03p 9726830
27/08/2014 351.75p 357.24p 349.69p 354.49p 12540117
26/08/2014 353.46p 354.12p 350.03p 352.09p 10622492
22/08/2014 356.21p 356.55p 349.35p 350.72p 11636115
21/08/2014 351.75p 356.52p 349.69p 355.87p 31173544
20/08/2014 354.15p 355.13p 348.32p 351.06p 22368832
19/08/2014 362.04p 362.73p 353.46p 354.49p 15770868
18/08/2014 362.04p 363.42p 361.01p 361.70p 5105700
15/08/2014 358.95p 364.10p 356.89p 359.64p 6129658
14/08/2014 356.21p 360.67p 355.52p 359.30p 9493536
13/08/2014 357.92p 358.95p 353.12p 356.55p 8401433
12/08/2014 357.92p 359.07p 354.84p 356.89p 6280491
11/08/2014 360.33p 361.01p 357.92p 358.95p 10747358
08/08/2014 354.84p 359.98p 354.49p 358.95p 8807718
07/08/2014 355.87p 360.33p 352.09p 358.27p 11540573
06/08/2014 353.46p 357.24p 352.21p 356.89p 14060232
05/08/2014 356.55p 357.92p 351.40p 355.87p 10004516
04/08/2014 357.92p 359.64p 355.64p 356.55p 11161814
01/08/2014 356.55p 359.98p 352.43p 356.89p 13283179
31/07/2014 356.89p 362.04p 351.40p 356.89p 13434708
30/07/2014 360.33p 362.04p 357.24p 362.04p 13348094
29/07/2014 363.07p 365.13p 358.73p 359.30p 10324137
28/07/2014 361.36p 363.76p 358.95p 361.70p 6908789
25/07/2014 358.61p 362.73p 357.58p 361.36p 7533707
24/07/2014 358.27p 361.01p 355.52p 358.95p 4889666
23/07/2014 357.58p 362.59p 356.89p 357.92p 6706515
22/07/2014 354.84p 359.64p 354.84p 358.27p 6772450
21/07/2014 353.46p 356.33p 353.34p 354.15p 5486233
18/07/2014 354.15p 356.89p 350.03p 354.15p 8456896
17/07/2014 362.04p 364.79p 355.87p 356.89p 8300363
16/07/2014 357.92p 366.85p 356.89p 364.10p 11016649
15/07/2014 358.95p 361.93p 355.52p 357.24p 10991183
14/07/2014 359.64p 364.87p 355.87p 360.33p 8993933
11/07/2014 356.55p 358.99p 354.15p 355.87p 9805744
10/07/2014 358.27p 361.70p 355.46p 356.55p 12600583
09/07/2014 364.10p 364.44p 358.61p 358.95p 12195304
08/07/2014 363.76p 366.50p 361.70p 362.73p 10625159
07/07/2014 364.10p 365.09p 361.01p 362.73p 9486140
04/07/2014 365.47p 366.16p 363.76p 364.79p 6527006
03/07/2014 359.98p 367.19p 359.02p 364.79p 12544535
02/07/2014 368.91p 370.96p 358.61p 359.64p 10660101
01/07/2014 366.50p 368.69p 363.42p 367.19p 10876461
30/06/2014 367.88p 368.91p 361.01p 366.85p 13518361
27/06/2014 361.70p 368.66p 358.95p 366.85p 11058031
26/06/2014 359.30p 361.36p 355.87p 358.95p 11580897
25/06/2014 352.09p 359.64p 350.37p 358.61p 17518172
24/06/2014 363.07p 364.34p 353.81p 354.15p 19879992
23/06/2014 373.02p 373.02p 361.01p 361.36p 21788062
20/06/2014 374.05p 375.43p 367.19p 372.34p 36947692
19/06/2014 365.82p 374.83p 346.60p 374.74p 45437336
18/06/2014 347.97p 349.69p 344.88p 346.60p 13104479
17/06/2014 346.94p 350.73p 344.88p 346.94p 10535666
16/06/2014 345.57p 350.03p 341.32p 344.88p 24045352
13/06/2014 352.09p 352.78p 345.91p 350.03p 10446739
12/06/2014 350.03p 356.55p 347.63p 352.43p 28530376
11/06/2014 363.76p 365.82p 348.32p 349.00p 34148592
10/06/2014 365.13p 370.62p 364.79p 369.25p 10444958
09/06/2014 369.25p 371.21p 365.82p 367.53p 5398382
06/06/2014 368.22p 369.25p 366.37p 369.25p 11675882
05/06/2014 365.47p 369.25p 363.07p 367.19p 13256364
04/06/2014 361.01p 364.44p 360.67p 364.44p 9181671
03/06/2014 364.44p 364.79p 360.67p 362.39p 10349259
02/06/2014 357.92p 364.79p 357.34p 364.79p 16834694
30/05/2014 355.18p 357.58p 352.43p 356.89p 17312610
29/05/2014 350.03p 355.52p 348.66p 355.18p 11950185
28/05/2014 344.88p 349.00p 342.48p 348.66p 18596866
27/05/2014 342.48p 344.88p 342.46p 342.48p 10995945
23/05/2014 343.85p 346.60p 342.31p 342.48p 8791685
22/05/2014 342.83p 345.57p 342.83p 344.20p 11392508
21/05/2014 344.88p 347.97p 342.31p 343.51p 33654584
20/05/2014 351.75p 351.75p 344.20p 344.54p 8052514
19/05/2014 345.23p 351.06p 343.00p 350.37p 10370872
16/05/2014 352.78p 354.49p 341.80p 344.20p 18006128
15/05/2014 350.03p 353.46p 347.97p 351.06p 21389336
14/05/2014 355.18p 355.52p 350.37p 353.46p 13063435
13/05/2014 346.94p 353.54p 344.54p 352.78p 16800392
12/05/2014 343.51p 345.97p 343.17p 344.54p 8868699
09/05/2014 341.45p 347.63p 339.39p 343.51p 18625712
08/05/2014 345.91p 348.66p 344.54p 347.63p 16487260
07/05/2014 356.89p 356.89p 344.54p 345.91p 21352978
06/05/2014 353.46p 357.58p 351.62p 356.55p 10913373
02/05/2014 355.87p 357.58p 351.06p 352.09p 9552303
01/05/2014 352.43p 360.33p 346.94p 356.89p 17204116
30/04/2014 354.49p 361.36p 349.35p 360.33p 18624842
29/04/2014 353.12p 354.08p 349.00p 350.37p 12063634
28/04/2014 356.21p 358.27p 351.06p 351.75p 11165401
25/04/2014 353.12p 358.61p 351.99p 356.21p 7697035
24/04/2014 356.21p 357.58p 349.94p 353.81p 14311077
23/04/2014 362.04p 363.76p 353.12p 353.46p 16129127
22/04/2014 358.61p 364.19p 358.61p 363.76p 10809436
17/04/2014 351.75p 360.07p 351.46p 358.95p 9845640
16/04/2014 349.69p 352.09p 346.12p 350.72p 15476386
15/04/2014 351.40p 352.78p 345.91p 346.26p 11285619
14/04/2014 351.75p 354.49p 344.88p 349.69p 15361057
11/04/2014 360.33p 363.76p 352.78p 354.49p 14977345
10/04/2014 367.53p 367.53p 361.89p 363.76p 10169129
09/04/2014 363.76p 367.29p 361.70p 366.85p 10442811
08/04/2014 366.16p 369.25p 357.58p 361.70p 13478943
07/04/2014 368.56p 371.65p 366.85p 367.19p 11467509
04/04/2014 375.77p 377.20p 370.28p 371.65p 18826504
03/04/2014 375.43p 378.51p 374.40p 375.08p 6051282
02/04/2014 379.20p 380.23p 375.08p 375.08p 10904753
01/04/2014 371.99p 378.51p 368.56p 376.80p 14034370
31/03/2014 369.59p 373.37p 368.22p 368.56p 13303224
28/03/2014 371.31p 375.08p 368.56p 369.59p 11415943
27/03/2014 369.94p 373.02p 368.31p 369.94p 13759528
26/03/2014 376.80p 378.74p 368.91p 369.59p 21499382
25/03/2014 371.65p 377.31p 370.83p 377.14p 12682496
24/03/2014 372.68p 373.71p 367.19p 370.96p 10971321
21/03/2014 370.28p 372.68p 367.19p 370.62p 37569380
20/03/2014 364.44p 370.62p 364.44p 369.59p 10702925
19/03/2014 374.05p 374.74p 364.10p 368.22p 20302978
18/03/2014 358.61p 365.13p 356.89p 363.76p 11785152
17/03/2014 355.18p 360.45p 354.48p 359.30p 10601369
14/03/2014 344.54p 355.87p 343.17p 354.49p 17799840
13/03/2014 355.52p 356.21p 346.60p 346.60p 12723846
12/03/2014 359.30p 361.01p 350.37p 354.84p 17466066
11/03/2014 358.27p 366.50p 358.27p 361.01p 16960678
10/03/2014 360.33p 365.13p 354.84p 357.92p 27468848
07/03/2014 358.27p 359.98p 350.37p 352.09p 23937926
06/03/2014 351.75p 357.92p 343.17p 356.55p 23427058
05/03/2014 356.55p 359.30p 350.37p 351.75p 24423994
04/03/2014 346.94p 357.24p 343.17p 356.21p 21826062
03/03/2014 339.05p 344.54p 336.30p 343.17p 23046472
28/02/2014 338.88p 345.23p 338.88p 342.83p 22044872
27/02/2014 331.33p 342.41p 330.30p 340.59p 32347060
26/02/2014 337.33p 338.36p 326.70p 329.96p 31967688
25/02/2014 340.94p 341.56p 335.10p 335.96p 28739088
24/02/2014 340.59p 343.80p 338.36p 339.74p 25733856
21/02/2014 350.03p 351.80p 340.94p 341.45p 21169954
20/02/2014 340.25p 348.32p 340.08p 346.60p 19363564
19/02/2014 336.30p 343.85p 335.62p 343.17p 26572482
18/02/2014 343.17p 345.23p 334.93p 335.10p 34806296
17/02/2014 351.06p 355.87p 343.51p 345.23p 23744236
14/02/2014 360.33p 363.76p 349.00p 351.75p 43317440
13/02/2014 378.86p 415.23p 341.24p 358.61p 84863120
12/02/2014 415.58p 418.32p 412.15p 415.23p 12499816
11/02/2014 411.46p 416.43p 408.03p 413.52p 15347714
10/02/2014 403.22p 409.06p 403.22p 408.03p 10133764
07/02/2014 406.31p 412.15p 402.88p 403.91p 15204382
06/02/2014 401.85p 406.74p 399.45p 404.94p 10183457
05/02/2014 397.73p 403.91p 396.02p 399.79p 10655826
04/02/2014 399.45p 401.16p 393.83p 398.08p 13875075
03/02/2014 406.65p 411.80p 398.42p 399.79p 14809290
31/01/2014 402.88p 408.71p 397.73p 407.34p 12394358
30/01/2014 408.71p 409.40p 402.19p 402.88p 13107475
29/01/2014 416.95p 417.29p 405.97p 409.40p 14462425
28/01/2014 408.37p 417.98p 406.31p 414.89p 17186712
27/01/2014 402.19p 407.68p 398.08p 406.31p 13011274
24/01/2014 414.20p 418.32p 399.10p 402.19p 26165700
23/01/2014 424.16p 424.50p 412.83p 413.17p 19076914
22/01/2014 428.96p 431.02p 423.13p 423.47p 8946754
21/01/2014 425.53p 430.94p 424.16p 427.59p 8631542
20/01/2014 429.30p 429.65p 427.01p 428.62p 5042660
17/01/2014 428.96p 430.73p 427.24p 428.96p 13253552
16/01/2014 427.24p 430.33p 426.21p 427.93p 9552900
15/01/2014 428.96p 431.02p 425.87p 427.59p 8160070
14/01/2014 423.47p 427.24p 423.13p 425.87p 11531291
13/01/2014 425.19p 428.27p 424.50p 427.24p 9903110
10/01/2014 428.27p 428.96p 424.50p 425.19p 14325478
09/01/2014 437.54p 441.78p 425.87p 428.27p 17303472
08/01/2014 442.34p 442.47p 436.17p 441.31p 8518816
07/01/2014 440.63p 443.58p 437.20p 442.34p 9110957
06/01/2014 436.51p 444.06p 435.48p 442.34p 7425142
03/01/2014 433.76p 437.54p 433.42p 436.17p 4021398
02/01/2014 438.23p 438.45p 432.62p 434.45p 5287164
31/12/2013 432.39p 438.53p 432.39p 437.54p 1925872
30/12/2013 436.85p 438.57p 430.33p 432.74p 4887134
27/12/2013 432.39p 436.85p 430.35p 436.17p 3961110
24/12/2013 424.84p 431.71p 424.84p 430.68p 1317258
23/12/2013 428.96p 430.68p 421.41p 428.62p 8099249
20/12/2013 422.44p 428.65p 421.41p 426.56p 13073794
19/12/2013 427.24p 428.24p 421.07p 425.87p 12890762
18/12/2013 421.75p 424.91p 419.35p 421.07p 8071723
17/12/2013 422.44p 424.72p 419.35p 419.35p 6335574
16/12/2013 412.15p 424.16p 410.77p 424.16p 8423402
13/12/2013 407.34p 414.55p 406.65p 412.83p 7504494
12/12/2013 413.17p 413.52p 405.97p 408.37p 7757522
11/12/2013 408.37p 415.58p 407.34p 413.17p 8948923
10/12/2013 414.20p 414.20p 409.06p 409.06p 9784810
09/12/2013 411.80p 414.55p 410.09p 413.86p 7257423
06/12/2013 410.09p 411.80p 407.00p 410.09p 5573753
05/12/2013 410.09p 412.15p 408.59p 408.71p 10157505
04/12/2013 411.80p 413.86p 410.09p 411.12p 8549631
03/12/2013 415.23p 417.27p 410.77p 411.80p 9500570
02/12/2013 424.84p 426.09p 414.91p 416.61p 11384165
29/11/2013 424.16p 428.96p 423.81p 423.81p 6284702
28/11/2013 428.96p 430.97p 423.81p 425.19p 6445244
27/11/2013 425.19p 429.30p 421.41p 427.93p 7806235
26/11/2013 423.13p 426.54p 422.69p 424.84p 9109747
25/11/2013 426.90p 427.59p 423.81p 424.84p 6510812
22/11/2013 422.44p 426.56p 422.10p 424.84p 6114488
21/11/2013 422.78p 425.19p 419.04p 422.78p 7662262
20/11/2013 422.44p 427.59p 421.98p 425.19p 9140391
19/11/2013 420.72p 426.21p 419.69p 423.81p 10572088
18/11/2013 427.24p 427.24p 419.01p 423.13p 14182714
15/11/2013 423.81p 424.84p 415.92p 420.04p 8887075
14/11/2013 417.64p 424.84p 415.23p 423.81p 10104845
13/11/2013 415.92p 417.29p 411.46p 415.23p 8572667
12/11/2013 414.55p 418.32p 412.83p 416.26p 6716682

*Close Price adjusted for both dividends and splits