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
11/11/2013 415.23p 416.95p 395.09p 415.23p 12121031
08/11/2013 403.22p 420.38p 401.51p 415.23p 19023910
07/11/2013 395.67p 401.85p 393.65p 401.51p 15410759
06/11/2013 395.67p 397.39p 392.24p 394.64p 9844746
05/11/2013 391.55p 394.30p 387.44p 393.27p 11245158
04/11/2013 391.90p 394.64p 389.15p 389.84p 8659843
01/11/2013 395.67p 398.76p 391.19p 392.24p 9078675
31/10/2013 394.64p 397.05p 391.55p 394.64p 13693823
30/10/2013 399.79p 400.48p 392.58p 394.99p 8827443
29/10/2013 396.02p 399.45p 394.99p 398.08p 6613570
28/10/2013 403.22p 403.22p 395.71p 397.73p 6953794
25/10/2013 401.85p 403.22p 399.79p 401.85p 9155294
24/10/2013 393.61p 404.25p 392.58p 402.88p 15803887
23/10/2013 389.15p 392.93p 387.72p 392.58p 10739659
22/10/2013 386.06p 393.27p 384.69p 390.18p 13935346
21/10/2013 375.77p 385.72p 374.74p 385.38p 10015880
18/10/2013 378.51p 378.86p 372.68p 374.74p 18600818
17/10/2013 376.46p 380.06p 374.74p 376.46p 8588796
16/10/2013 382.63p 382.98p 373.82p 378.17p 10592128
15/10/2013 388.12p 390.18p 381.26p 382.63p 9734767
14/10/2013 383.32p 386.15p 382.80p 386.06p 4299262
11/10/2013 384.35p 386.03p 381.43p 384.35p 8293736
10/10/2013 372.34p 384.01p 371.99p 382.63p 9610397
09/10/2013 375.77p 377.83p 370.96p 371.31p 10531467
08/10/2013 383.32p 386.41p 376.80p 377.14p 9213915
07/10/2013 384.35p 385.03p 381.60p 384.01p 5781468
04/10/2013 380.57p 384.60p 377.78p 382.63p 10966606
03/10/2013 384.35p 386.06p 378.86p 379.20p 9125938
02/10/2013 387.78p 388.47p 379.20p 384.35p 14283793
01/10/2013 383.66p 392.58p 383.66p 389.15p 15291409
30/09/2013 382.98p 384.01p 378.86p 381.60p 9380734
27/09/2013 389.50p 390.53p 384.35p 386.06p 11479002
26/09/2013 386.75p 390.87p 386.06p 387.44p 7257228
25/09/2013 382.98p 386.85p 381.95p 385.03p 11251286
24/09/2013 382.29p 389.84p 382.29p 388.47p 17797798
23/09/2013 380.92p 382.63p 377.49p 382.63p 8499982
20/09/2013 379.89p 382.29p 379.20p 379.54p 24759914
19/09/2013 380.57p 382.63p 377.14p 381.60p 14593198
18/09/2013 375.77p 379.20p 373.71p 376.11p 49622040
17/09/2013 379.89p 384.01p 373.37p 373.71p 12928597
16/09/2013 389.50p 389.84p 379.54p 379.54p 12078067
13/09/2013 389.50p 391.21p 384.69p 386.06p 6891384
12/09/2013 387.44p 389.84p 384.69p 389.50p 9354560
11/09/2013 387.09p 390.87p 384.35p 386.06p 5997862
10/09/2013 391.21p 393.96p 388.12p 388.12p 8600254
09/09/2013 392.93p 393.61p 387.44p 389.15p 4873933
06/09/2013 394.99p 396.36p 388.47p 391.90p 8856825
05/09/2013 383.66p 393.96p 383.55p 393.61p 10459916
04/09/2013 387.09p 387.44p 382.29p 384.01p 9339757
03/09/2013 387.44p 388.47p 384.69p 387.09p 10633799
02/09/2013 384.35p 388.47p 381.60p 387.09p 4498526
30/08/2013 384.01p 387.44p 381.60p 381.60p 9787896
29/08/2013 377.14p 385.03p 374.74p 382.98p 7754292
28/08/2013 380.92p 382.29p 369.85p 374.74p 11429604
27/08/2013 389.84p 391.55p 381.95p 382.29p 8028890
23/08/2013 389.15p 393.61p 387.09p 390.53p 5142055
22/08/2013 385.72p 390.87p 385.72p 388.47p 6708706
21/08/2013 387.09p 391.21p 385.38p 385.72p 9266737
20/08/2013 384.01p 388.81p 382.51p 386.41p 6497632
19/08/2013 385.72p 389.84p 384.69p 386.75p 6324245
16/08/2013 384.35p 386.75p 381.60p 384.69p 11211352
15/08/2013 392.58p 394.64p 383.23p 385.38p 7234574
14/08/2013 392.93p 396.02p 391.04p 393.61p 7844170
13/08/2013 398.08p 399.45p 391.55p 391.90p 11479941
12/08/2013 408.03p 408.37p 394.64p 397.05p 8942969
09/08/2013 408.37p 409.74p 404.25p 406.31p 4923649
08/08/2013 410.77p 411.46p 405.28p 406.65p 5048107
07/08/2013 407.34p 412.83p 406.31p 409.74p 8854584
06/08/2013 406.31p 410.77p 406.31p 408.37p 7468442
05/08/2013 408.37p 411.46p 404.60p 406.65p 7080084
02/08/2013 410.09p 411.80p 406.65p 408.03p 4463402
01/08/2013 406.31p 410.77p 406.31p 409.06p 9981445
31/07/2013 405.28p 410.09p 401.51p 403.22p 11868584
30/07/2013 409.06p 412.37p 406.31p 407.00p 7217696
29/07/2013 413.17p 416.61p 408.37p 410.77p 7503541
26/07/2013 414.55p 425.53p 403.91p 411.80p 17636720
25/07/2013 422.10p 428.27p 404.94p 425.53p 21499276
24/07/2013 403.22p 411.46p 396.36p 404.94p 8765065
23/07/2013 407.68p 409.74p 404.25p 404.94p 6331533
22/07/2013 411.46p 411.46p 405.28p 408.03p 4186320
19/07/2013 410.09p 411.80p 408.37p 410.43p 6674047
18/07/2013 404.25p 412.83p 402.43p 411.80p 5820891
17/07/2013 408.37p 411.12p 400.13p 405.62p 10613398
16/07/2013 414.55p 417.29p 408.37p 408.37p 6956046
15/07/2013 413.52p 419.69p 412.49p 414.55p 3937480
12/07/2013 413.17p 414.89p 410.09p 412.83p 5599781
11/07/2013 415.92p 416.95p 405.97p 412.49p 7138207
10/07/2013 411.46p 414.55p 405.97p 410.43p 6292744
09/07/2013 415.23p 420.72p 409.40p 413.17p 8143198
08/07/2013 414.89p 417.64p 412.15p 412.83p 5128948
05/07/2013 410.77p 415.58p 407.34p 409.40p 9534303
04/07/2013 393.61p 409.74p 392.93p 408.71p 13874862
03/07/2013 391.21p 398.42p 388.08p 390.53p 7988082
02/07/2013 398.08p 398.76p 391.55p 398.42p 7324300
01/07/2013 393.27p 399.45p 389.15p 399.45p 7580783
28/06/2013 395.67p 401.51p 389.15p 389.15p 19678140
27/06/2013 387.44p 394.64p 385.03p 393.27p 13969702
26/06/2013 386.41p 391.21p 382.63p 388.81p 7347122
25/06/2013 386.41p 389.50p 381.95p 386.06p 11260547
24/06/2013 395.67p 396.70p 381.60p 381.95p 16175926
21/06/2013 397.73p 406.65p 396.02p 396.36p 18765292
20/06/2013 404.25p 409.06p 393.96p 396.02p 12456884
19/06/2013 408.71p 413.17p 401.51p 409.06p 8520797
18/06/2013 400.48p 409.06p 399.79p 407.68p 9525036
17/06/2013 403.57p 405.49p 397.39p 400.48p 12062156
14/06/2013 408.37p 410.09p 400.82p 401.16p 7850027
13/06/2013 401.85p 408.37p 395.67p 400.48p 8170400
12/06/2013 408.71p 410.43p 406.31p 408.37p 7898397
11/06/2013 406.65p 413.52p 401.16p 407.34p 10984720
10/06/2013 401.16p 410.43p 401.16p 405.28p 7691067
07/06/2013 400.82p 407.88p 394.30p 402.88p 11218824
06/06/2013 408.37p 410.43p 398.76p 399.10p 7379710
05/06/2013 406.31p 410.09p 404.94p 408.37p 12651098
04/06/2013 409.40p 410.09p 402.19p 408.37p 7160919
03/06/2013 412.83p 413.52p 405.97p 407.34p 6335638
31/05/2013 417.64p 418.32p 403.57p 413.52p 12460011
30/05/2013 406.31p 418.32p 406.31p 418.32p 8193322
29/05/2013 417.29p 419.69p 407.00p 408.71p 7007531
28/05/2013 413.17p 420.72p 408.37p 419.69p 7434560
24/05/2013 409.06p 414.20p 407.18p 408.37p 5657120
23/05/2013 411.46p 414.55p 405.51p 408.37p 6344375
22/05/2013 414.55p 421.07p 411.46p 419.35p 6221715
21/05/2013 409.74p 415.23p 409.06p 415.23p 4476023
20/05/2013 404.94p 411.80p 402.88p 410.77p 6881940
17/05/2013 413.17p 414.16p 404.25p 404.25p 12365949
16/05/2013 420.38p 425.53p 412.49p 414.55p 11222568
15/05/2013 415.92p 421.75p 415.92p 420.38p 8665114
14/05/2013 408.03p 417.98p 406.31p 417.98p 10466703
13/05/2013 401.51p 407.44p 400.82p 406.31p 5602558
10/05/2013 401.85p 403.91p 397.09p 400.82p 5752580
09/05/2013 397.39p 403.57p 397.39p 402.19p 5424372
08/05/2013 390.87p 401.85p 390.87p 398.76p 11289384
07/05/2013 388.81p 393.96p 387.52p 391.55p 7322764
03/05/2013 385.72p 392.93p 383.66p 391.21p 6074344
02/05/2013 386.41p 390.87p 382.29p 386.75p 7290978
01/05/2013 384.69p 390.18p 382.63p 388.81p 5406593
30/04/2013 387.78p 390.29p 386.41p 387.78p 9063924
29/04/2013 387.78p 390.53p 383.66p 387.78p 5811726
26/04/2013 389.15p 390.87p 383.66p 388.47p 6736387
25/04/2013 388.47p 391.90p 388.12p 390.18p 6007162
24/04/2013 390.87p 392.02p 385.72p 388.12p 8594274
23/04/2013 384.35p 398.76p 381.95p 394.64p 12019172
22/04/2013 386.75p 388.22p 379.20p 381.95p 6541684
19/04/2013 386.06p 388.47p 380.57p 385.38p 8975326
18/04/2013 388.12p 393.27p 386.06p 388.47p 8744253
17/04/2013 386.06p 388.47p 380.23p 386.06p 8756475
16/04/2013 384.69p 387.15p 382.63p 382.63p 10013581
15/04/2013 386.75p 387.44p 382.29p 387.09p 9633097
12/04/2013 387.09p 390.27p 382.98p 387.44p 6426087
11/04/2013 377.14p 389.50p 376.46p 388.12p 10359170
10/04/2013 372.34p 379.20p 371.99p 377.49p 10407064
09/04/2013 374.05p 375.95p 369.25p 371.99p 6351302
08/04/2013 373.02p 376.11p 369.41p 374.05p 5160882
05/04/2013 376.80p 377.49p 365.13p 371.99p 15567860
04/04/2013 385.72p 387.44p 375.43p 376.80p 13504936
03/04/2013 389.15p 391.55p 385.38p 385.38p 7139810
02/04/2013 387.09p 392.33p 385.73p 389.50p 9306934
28/03/2013 378.86p 389.15p 377.14p 387.78p 9874533
27/03/2013 380.57p 381.95p 374.05p 380.57p 6324723
26/03/2013 381.26p 383.32p 372.68p 378.51p 8373654
25/03/2013 379.20p 387.44p 378.86p 380.57p 8290569
22/03/2013 378.51p 380.23p 376.11p 376.46p 17426510
21/03/2013 386.75p 388.47p 378.86p 379.89p 15900262
20/03/2013 383.66p 388.47p 380.57p 388.12p 14797299
19/03/2013 375.08p 383.10p 374.40p 380.57p 9448392
18/03/2013 366.16p 376.80p 364.44p 375.43p 8193867
15/03/2013 376.11p 378.17p 367.53p 372.34p 19777264
14/03/2013 366.50p 373.37p 364.79p 373.37p 12471463
13/03/2013 361.01p 367.88p 358.95p 364.79p 9180442
12/03/2013 359.98p 361.70p 356.21p 361.01p 7301605
11/03/2013 359.64p 362.73p 358.27p 360.67p 8597322
08/03/2013 362.04p 362.73p 357.92p 361.01p 10070906
07/03/2013 357.58p 361.70p 356.55p 359.30p 8615722
06/03/2013 356.21p 360.67p 352.89p 357.92p 11145897
05/03/2013 355.18p 356.89p 352.78p 355.18p 8421584
04/03/2013 349.69p 354.49p 349.69p 353.12p 6519542
01/03/2013 354.15p 357.39p 346.60p 350.72p 17338256
28/02/2013 351.40p 354.49p 349.35p 352.78p 17419780
27/02/2013 352.78p 352.78p 348.95p 350.03p 10139476
26/02/2013 347.29p 354.15p 346.60p 350.72p 12439490
25/02/2013 357.24p 359.64p 352.43p 353.12p 9829616
22/02/2013 355.18p 360.40p 354.15p 356.21p 7375988
21/02/2013 362.39p 364.44p 351.75p 354.15p 11822635
20/02/2013 357.58p 365.47p 355.52p 364.44p 13584780
19/02/2013 344.54p 358.95p 342.83p 357.92p 13657677
18/02/2013 343.85p 347.97p 343.17p 344.54p 9567756
15/02/2013 347.29p 350.37p 342.83p 346.26p 15949186
14/02/2013 334.59p 352.78p 328.76p 349.00p 25611954
13/02/2013 333.04p 341.97p 332.87p 337.85p 12670395
12/02/2013 331.16p 333.56p 328.93p 333.22p 11611252
11/02/2013 335.28p 337.47p 331.33p 332.02p 11905624
08/02/2013 335.79p 336.48p 333.39p 334.93p 23828522
07/02/2013 334.76p 336.48p 333.22p 334.59p 11836427
06/02/2013 335.28p 337.68p 332.53p 335.28p 8185160
05/02/2013 333.56p 334.94p 331.16p 334.59p 14942085
04/02/2013 333.22p 335.62p 330.64p 333.73p 16956866
01/02/2013 324.98p 333.39p 324.98p 333.22p 21401132
31/01/2013 327.73p 329.61p 323.44p 324.64p 13297035
30/01/2013 325.15p 326.52p 322.23p 323.44p 8110556
29/01/2013 324.12p 326.01p 323.09p 325.15p 9944329

*Close Price adjusted for both dividends and splits