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
28/01/2013 324.81p 325.15p 322.79p 323.26p 7925966
25/01/2013 318.12p 323.95p 317.95p 323.95p 9561019
24/01/2013 316.92p 319.83p 316.49p 318.97p 6490944
23/01/2013 317.60p 319.49p 316.66p 317.60p 18167872
22/01/2013 317.43p 319.83p 316.74p 318.12p 9971768
21/01/2013 317.26p 318.36p 316.06p 317.60p 8811319
18/01/2013 316.74p 317.95p 314.69p 316.40p 15160969
17/01/2013 312.97p 317.26p 309.88p 315.54p 11729171
16/01/2013 307.14p 313.00p 307.14p 312.97p 10007022
15/01/2013 307.65p 308.85p 306.69p 307.65p 9138745
14/01/2013 305.42p 309.11p 304.69p 308.17p 8883969
11/01/2013 304.90p 306.00p 303.44p 305.59p 11231063
10/01/2013 306.79p 308.85p 169.22p 305.76p 12440321
09/01/2013 309.54p 311.00p 306.79p 307.48p 10232768
08/01/2013 309.88p 312.55p 308.85p 309.37p 6806454
07/01/2013 308.85p 313.62p 307.65p 310.40p 17297204
04/01/2013 312.28p 315.03p 310.10p 315.03p 10722041
03/01/2013 312.45p 313.48p 310.28p 312.97p 5928229
02/01/2013 305.76p 314.51p 305.45p 312.45p 9598945
31/12/2012 301.99p 303.19p 298.38p 299.76p 1564393
28/12/2012 305.08p 305.08p 301.92p 303.19p 4278922
27/12/2012 302.33p 306.11p 302.33p 304.39p 4310000
24/12/2012 304.05p 305.42p 301.47p 303.70p 2057871
21/12/2012 302.67p 304.22p 301.47p 302.67p 16012286
20/12/2012 303.53p 304.07p 300.96p 303.02p 10945853
19/12/2012 303.02p 303.53p 300.79p 303.19p 12859567
18/12/2012 297.01p 301.99p 296.33p 301.99p 16003148
17/12/2012 298.21p 299.68p 294.78p 294.95p 14880917
14/12/2012 298.56p 298.87p 296.67p 298.56p 9664435
13/12/2012 300.27p 301.13p 296.15p 297.70p 6819492
12/12/2012 299.41p 301.05p 297.87p 300.44p 9988063
11/12/2012 306.11p 306.90p 298.56p 298.90p 17553216
10/12/2012 307.14p 307.26p 299.76p 305.93p 10251403
07/12/2012 303.02p 307.68p 302.50p 307.65p 11806556
06/12/2012 303.70p 307.93p 295.80p 303.70p 31544040
05/12/2012 313.83p 316.45p 311.60p 313.48p 12105884
04/12/2012 310.05p 313.66p 309.19p 313.14p 10700842
03/12/2012 307.14p 311.94p 306.52p 310.74p 10764504
30/11/2012 304.56p 306.79p 302.50p 305.59p 10098612
29/11/2012 302.85p 304.90p 301.30p 304.22p 8142482
28/11/2012 301.13p 301.99p 299.41p 301.30p 4701256
27/11/2012 299.93p 301.64p 299.24p 301.30p 5608754
26/11/2012 299.41p 301.47p 297.18p 299.59p 4927702
23/11/2012 299.07p 300.79p 297.70p 300.27p 3415791
22/11/2012 299.41p 301.13p 298.38p 299.24p 3731490
21/11/2012 299.24p 300.27p 298.21p 298.56p 6856098
20/11/2012 296.50p 299.76p 294.61p 299.76p 5192432
19/11/2012 291.01p 297.53p 290.84p 297.53p 7306178
16/11/2012 292.04p 294.61p 289.81p 289.81p 9246896
15/11/2012 296.67p 298.73p 292.04p 292.38p 13821416
14/11/2012 299.24p 302.16p 298.38p 298.90p 15556850
13/11/2012 297.70p 300.79p 297.01p 300.62p 12389745
12/11/2012 299.93p 300.96p 297.53p 298.90p 10113803
09/11/2012 289.98p 301.64p 288.26p 300.96p 18463396
08/11/2012 297.87p 298.38p 294.68p 295.47p 8879478
07/11/2012 303.19p 304.39p 296.33p 296.33p 7778840
06/11/2012 300.10p 302.00p 298.90p 301.64p 5329712
05/11/2012 299.59p 301.82p 297.70p 299.59p 5187398
02/11/2012 300.96p 303.53p 299.41p 302.16p 11671610
01/11/2012 293.58p 301.99p 293.41p 300.96p 13310203
31/10/2012 294.44p 295.30p 293.24p 293.24p 12562707
30/10/2012 294.10p 296.67p 294.10p 295.12p 8668081
29/10/2012 291.69p 296.50p 291.69p 294.95p 7154715
26/10/2012 292.04p 294.95p 291.52p 293.07p 6848346
25/10/2012 293.07p 295.98p 292.89p 293.92p 7680128
24/10/2012 291.52p 294.95p 288.60p 293.75p 11385383
23/10/2012 298.90p 299.24p 292.21p 293.07p 10005090
22/10/2012 297.01p 299.41p 297.01p 298.21p 9846299
19/10/2012 298.56p 300.62p 297.70p 297.87p 11543390
18/10/2012 300.62p 301.30p 296.67p 299.24p 12967867
17/10/2012 302.50p 303.11p 299.59p 300.44p 9201082
16/10/2012 302.16p 304.22p 301.30p 302.16p 10115313
15/10/2012 299.93p 301.99p 299.41p 300.27p 8284298
12/10/2012 302.33p 303.19p 300.44p 300.62p 11324798
11/10/2012 298.21p 304.22p 298.21p 303.53p 9425811
10/10/2012 299.07p 300.27p 296.84p 298.90p 14723749
09/10/2012 301.64p 301.99p 299.41p 300.27p 10022425
08/10/2012 301.13p 302.67p 299.93p 301.64p 7986051
05/10/2012 298.56p 303.53p 297.87p 302.67p 12022514
04/10/2012 298.04p 299.24p 294.78p 298.21p 9108891
03/10/2012 295.12p 298.73p 293.41p 298.04p 5505480
02/10/2012 294.10p 297.70p 292.04p 296.50p 8177811
01/10/2012 289.63p 298.38p 289.46p 295.98p 13099199
28/09/2012 291.52p 291.52p 289.12p 289.29p 12948378
27/09/2012 289.12p 291.01p 288.86p 289.98p 9745115
26/09/2012 289.29p 291.01p 287.75p 287.75p 15017031
25/09/2012 292.38p 293.41p 289.68p 291.69p 21557310
24/09/2012 293.75p 293.92p 290.15p 292.21p 10947359
21/09/2012 295.81p 298.04p 293.41p 294.61p 16462937
20/09/2012 293.24p 297.36p 292.89p 293.75p 9363824
19/09/2012 295.81p 297.01p 292.55p 294.61p 10821867
18/09/2012 298.90p 299.41p 295.10p 296.15p 12953670
17/09/2012 302.85p 302.85p 295.98p 299.93p 16627637
14/09/2012 295.81p 303.56p 293.92p 303.53p 33333024
13/09/2012 283.46p 295.24p 282.77p 293.07p 22495716
12/09/2012 285.17p 287.23p 282.77p 284.31p 19009522
11/09/2012 283.46p 286.37p 282.94p 285.17p 12562296
10/09/2012 283.80p 300.96p 282.26p 284.14p 9195650
07/09/2012 286.37p 287.75p 282.94p 283.97p 13504210
06/09/2012 284.66p 286.60p 283.11p 286.20p 14286092
05/09/2012 279.51p 284.49p 279.00p 284.14p 12421517
04/09/2012 287.40p 288.09p 279.51p 279.68p 10697456
03/09/2012 281.05p 289.29p 281.05p 286.72p 8628712
31/08/2012 281.40p 283.80p 280.20p 281.74p 13710022
30/08/2012 282.26p 282.77p 280.37p 281.74p 11204813
29/08/2012 285.17p 285.34p 282.43p 282.60p 13693286
28/08/2012 286.37p 286.37p 283.10p 284.83p 5984161
24/08/2012 286.72p 286.89p 283.63p 285.17p 5899276
23/08/2012 288.78p 289.12p 284.49p 286.55p 8458898
22/08/2012 291.18p 292.04p 287.75p 288.09p 8535848
21/08/2012 292.72p 294.22p 291.35p 292.55p 8390395
20/08/2012 297.53p 297.70p 291.01p 291.35p 8217862
17/08/2012 296.67p 297.32p 295.30p 296.84p 6642996
16/08/2012 296.84p 298.56p 294.27p 295.12p 7700066
15/08/2012 295.98p 296.33p 294.10p 295.30p 7501120
14/08/2012 293.41p 295.30p 292.77p 295.30p 9382835
13/08/2012 292.89p 292.92p 289.46p 291.69p 4996136
10/08/2012 290.84p 293.41p 290.37p 292.21p 8036802
09/08/2012 293.75p 294.78p 290.15p 291.35p 7686318
08/08/2012 290.15p 293.71p 288.60p 292.38p 11844791
07/08/2012 288.26p 292.72p 286.89p 291.69p 12699613
06/08/2012 293.24p 296.11p 292.21p 293.75p 9735059
03/08/2012 291.35p 294.44p 289.81p 294.10p 13138078
02/08/2012 297.18p 297.18p 289.29p 289.29p 14981220
01/08/2012 293.41p 297.53p 293.41p 296.50p 13301342
31/07/2012 301.99p 302.85p 291.86p 291.86p 17584928
30/07/2012 301.82p 303.61p 297.18p 301.13p 10165291
27/07/2012 306.45p 307.99p 299.24p 300.44p 14120156
26/07/2012 288.60p 305.93p 288.60p 303.70p 22149858
25/07/2012 287.23p 289.98p 282.77p 284.66p 12119886
24/07/2012 287.23p 291.86p 286.99p 288.78p 9595736
23/07/2012 291.35p 293.28p 285.69p 286.72p 11453368
20/07/2012 298.21p 304.34p 294.78p 294.78p 15003507
19/07/2012 295.81p 298.56p 294.95p 297.70p 9317240
18/07/2012 294.10p 296.76p 291.62p 295.30p 8461975
17/07/2012 298.56p 299.05p 292.04p 292.72p 12032294
16/07/2012 299.93p 300.45p 297.18p 298.56p 9344250
13/07/2012 296.84p 301.47p 296.84p 300.62p 14913210
12/07/2012 296.15p 297.53p 293.92p 295.64p 11724229
11/07/2012 303.70p 305.25p 296.33p 297.70p 13870622
10/07/2012 304.56p 306.62p 303.02p 305.42p 8498750
09/07/2012 301.99p 304.91p 299.93p 303.70p 9928346
06/07/2012 300.79p 304.73p 300.10p 300.79p 6213751
05/07/2012 301.64p 306.89p 301.64p 302.67p 16658266
04/07/2012 300.44p 303.70p 299.07p 302.50p 5541005
03/07/2012 298.21p 301.99p 298.04p 301.64p 5938819
02/07/2012 295.64p 298.56p 293.92p 298.21p 8352650
29/06/2012 295.12p 297.87p 292.89p 294.44p 12484891
28/06/2012 291.35p 292.04p 285.69p 288.95p 10016399
27/06/2012 289.98p 292.21p 285.79p 290.66p 10089655
26/06/2012 288.26p 289.63p 285.52p 287.40p 8162682
25/06/2012 288.26p 292.78p 287.23p 288.09p 13015980
22/06/2012 292.89p 294.10p 288.43p 289.12p 9802370
21/06/2012 293.24p 297.87p 291.69p 295.30p 12459553
20/06/2012 289.63p 295.12p 287.23p 293.92p 9203774
19/06/2012 288.43p 291.96p 287.64p 289.63p 7333188
18/06/2012 286.89p 289.63p 283.11p 288.09p 10290288
15/06/2012 286.72p 288.78p 281.92p 282.08p 27772556
14/06/2012 284.14p 286.55p 279.17p 285.17p 7160587
13/06/2012 288.09p 289.63p 280.37p 285.34p 11182655
12/06/2012 281.05p 287.40p 281.05p 286.89p 11028322
11/06/2012 285.00p 286.72p 281.05p 281.91p 8975635
08/06/2012 282.08p 282.99p 278.85p 280.88p 9101069
07/06/2012 278.14p 285.34p 274.02p 284.31p 11046643
06/06/2012 274.36p 277.28p 272.13p 277.28p 14187455
01/06/2012 283.29p 283.63p 272.65p 273.16p 10935053
31/05/2012 283.63p 286.89p 280.20p 282.08p 11995495
30/05/2012 285.86p 286.72p 282.08p 282.94p 9869867
29/05/2012 280.71p 287.57p 280.71p 286.72p 12270095
28/05/2012 278.48p 282.26p 276.59p 279.85p 3586506
25/05/2012 279.51p 280.18p 274.02p 277.11p 8463714
24/05/2012 276.94p 280.37p 274.71p 278.14p 8451589
23/05/2012 278.48p 280.03p 274.53p 274.53p 9115007
22/05/2012 276.42p 282.26p 275.05p 281.23p 8455925
21/05/2012 275.05p 278.82p 274.19p 274.88p 12007469
18/05/2012 276.94p 279.34p 272.58p 276.08p 14468996
17/05/2012 285.17p 286.03p 279.51p 279.51p 8685014
16/05/2012 282.77p 286.37p 280.37p 285.17p 10724247
15/05/2012 285.69p 287.92p 282.60p 284.66p 11513251
14/05/2012 288.26p 288.78p 282.43p 284.49p 7660222
11/05/2012 288.09p 289.63p 283.77p 288.95p 8393758
10/05/2012 291.01p 291.52p 282.77p 288.09p 12144594
09/05/2012 288.09p 291.35p 284.49p 289.98p 10823394
08/05/2012 290.15p 294.44p 287.23p 287.23p 14009781
04/05/2012 293.24p 295.98p 289.84p 292.89p 14066095
03/05/2012 291.52p 295.47p 290.74p 294.78p 13201268
02/05/2012 295.47p 296.15p 287.92p 288.78p 12222772
01/05/2012 284.14p 293.75p 283.11p 292.72p 10010894
30/04/2012 287.92p 287.92p 282.08p 282.60p 7967640
27/04/2012 283.80p 287.92p 282.26p 286.37p 10333139
26/04/2012 283.46p 286.55p 280.88p 285.34p 15334601
25/04/2012 278.31p 283.29p 276.94p 282.26p 11650527
24/04/2012 279.00p 281.74p 279.00p 281.40p 7357735
23/04/2012 285.00p 285.69p 278.48p 279.85p 10154442
20/04/2012 288.60p 289.81p 284.83p 285.52p 12005173
19/04/2012 280.54p 291.86p 280.54p 289.63p 17253374
18/04/2012 282.60p 283.11p 278.14p 279.00p 14181487
17/04/2012 281.57p 285.00p 280.71p 283.29p 13707909
16/04/2012 276.94p 283.05p 276.94p 281.91p 10887386
13/04/2012 283.80p 284.66p 277.97p 277.97p 11768808

*Close Price adjusted for both dividends and splits