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
13/09/2010 202.47p 204.70p 201.10p 204.19p 10298307
10/09/2010 197.49p 201.27p 196.98p 200.75p 9651919
09/09/2010 195.26p 198.87p 194.06p 198.35p 28616622
08/09/2010 194.58p 196.12p 192.35p 195.26p 8138976
07/09/2010 196.46p 196.98p 194.06p 195.61p 6136900
06/09/2010 197.15p 197.15p 195.26p 196.81p 4740582
03/09/2010 196.29p 197.84p 194.75p 196.29p 10082221
02/09/2010 194.40p 195.95p 193.89p 195.43p 10567548
01/09/2010 191.14p 196.64p 188.57p 195.26p 11800463
31/08/2010 188.06p 190.63p 186.17p 190.12p 15461923
27/08/2010 190.12p 190.97p 187.88p 190.63p 14660491
26/08/2010 191.32p 193.03p 190.48p 191.83p 10354641
25/08/2010 190.46p 192.17p 188.23p 189.77p 8379356
24/08/2010 190.80p 192.69p 189.60p 191.32p 15926299
23/08/2010 193.20p 194.58p 192.00p 192.69p 9197934
20/08/2010 196.29p 196.46p 191.49p 192.17p 17567292
19/08/2010 195.43p 198.52p 194.92p 195.95p 30219448
18/08/2010 194.92p 195.78p 193.03p 194.75p 18781336
17/08/2010 192.35p 195.26p 191.52p 194.92p 10925877
16/08/2010 192.52p 193.20p 190.12p 192.00p 12077091
13/08/2010 192.52p 192.90p 190.80p 192.00p 17436154
12/08/2010 189.43p 192.69p 188.06p 192.17p 22622702
11/08/2010 191.14p 192.00p 188.74p 189.43p 24499118
10/08/2010 192.69p 193.38p 190.63p 192.17p 10049910
09/08/2010 193.55p 195.26p 192.35p 193.20p 7364793
06/08/2010 193.89p 193.89p 191.66p 192.35p 9803390
05/08/2010 197.49p 197.49p 193.03p 193.38p 14268998
04/08/2010 195.78p 198.69p 191.83p 197.15p 16826820
03/08/2010 200.41p 201.10p 194.06p 195.61p 20160548
02/08/2010 200.93p 202.85p 199.90p 201.27p 14646300
30/07/2010 201.27p 203.16p 198.69p 199.04p 15306160
29/07/2010 202.81p 208.30p 200.58p 200.93p 28109064
28/07/2010 204.70p 205.56p 199.55p 201.61p 17352192
27/07/2010 207.79p 208.13p 202.13p 203.67p 19819042
26/07/2010 209.50p 209.68p 205.90p 206.93p 11024383
23/07/2010 209.85p 209.85p 206.07p 208.30p 19084532
22/07/2010 198.52p 210.02p 198.18p 209.85p 20795566
21/07/2010 199.21p 201.95p 198.52p 198.87p 7685175
20/07/2010 199.55p 200.24p 196.98p 198.35p 10337437
19/07/2010 198.01p 201.01p 197.05p 198.87p 7584300
16/07/2010 198.69p 202.13p 198.01p 198.87p 18079640
15/07/2010 201.27p 202.47p 196.81p 198.01p 13246430
14/07/2010 206.07p 206.42p 201.78p 202.47p 13467671
13/07/2010 201.78p 206.76p 201.14p 205.90p 9146994
12/07/2010 200.41p 201.95p 198.87p 201.10p 7843698
09/07/2010 200.58p 200.58p 197.15p 199.90p 10109808
08/07/2010 196.29p 199.72p 194.92p 199.55p 15316866
07/07/2010 189.09p 194.23p 187.37p 194.23p 10554237
06/07/2010 186.86p 192.17p 186.86p 191.14p 7567204
05/07/2010 188.40p 188.74p 185.83p 185.83p 9059518
02/07/2010 185.48p 189.94p 182.91p 187.71p 20614950
01/07/2010 190.63p 194.09p 182.91p 183.60p 25670010
30/06/2010 195.26p 196.12p 192.52p 193.03p 27117862
29/06/2010 198.18p 199.04p 193.93p 195.09p 10240012
28/06/2010 199.72p 202.47p 198.18p 200.24p 8456225
25/06/2010 201.27p 201.95p 198.52p 199.72p 6675271
24/06/2010 203.84p 204.87p 199.55p 200.75p 12593132
23/06/2010 203.67p 206.24p 202.13p 202.13p 7015696
22/06/2010 206.07p 208.30p 204.19p 206.24p 7244522
21/06/2010 208.13p 209.68p 206.44p 207.62p 6357619
18/06/2010 206.07p 207.14p 204.55p 205.73p 17227246
17/06/2010 205.04p 207.80p 204.19p 205.90p 8842759
16/06/2010 208.13p 208.47p 203.84p 206.24p 9215369
15/06/2010 204.36p 207.96p 203.84p 206.93p 8922411
14/06/2010 206.07p 206.42p 203.84p 206.24p 8565332
11/06/2010 205.90p 206.59p 201.78p 203.33p 13642711
10/06/2010 202.98p 207.27p 202.98p 205.73p 14348207
09/06/2010 201.44p 205.13p 200.25p 203.33p 18100832
08/06/2010 199.04p 202.30p 198.52p 200.58p 11934056
07/06/2010 197.49p 201.95p 197.49p 199.55p 7600290
04/06/2010 203.84p 206.42p 199.90p 201.44p 14244925
03/06/2010 206.59p 208.99p 203.50p 203.84p 13840430
02/06/2010 200.24p 204.19p 198.52p 203.84p 10190005
01/06/2010 202.30p 204.19p 198.01p 201.78p 14578625
28/05/2010 200.75p 203.67p 199.30p 202.30p 19133616
27/05/2010 194.23p 199.72p 193.38p 199.21p 19066870
26/05/2010 192.00p 195.26p 189.94p 193.89p 19240116
25/05/2010 192.69p 193.89p 189.60p 190.29p 18354808
24/05/2010 194.58p 197.49p 194.40p 196.12p 22200566
21/05/2010 193.20p 194.75p 188.74p 193.55p 31999432
20/05/2010 199.04p 199.90p 189.77p 193.38p 21334724
19/05/2010 204.19p 205.21p 196.64p 197.32p 30955586
18/05/2010 205.04p 206.93p 203.16p 206.93p 14294741
17/05/2010 206.24p 208.44p 202.81p 203.67p 15633361
14/05/2010 208.82p 208.99p 204.87p 207.45p 20573046
13/05/2010 211.22p 212.08p 208.30p 209.85p 15110699
12/05/2010 198.87p 210.91p 198.35p 209.68p 22219410
11/05/2010 196.46p 200.07p 194.58p 198.87p 15729212
10/05/2010 190.97p 198.18p 188.23p 198.01p 22176912
07/05/2010 186.68p 191.83p 185.31p 188.06p 14677891
06/05/2010 193.55p 196.64p 191.32p 191.32p 17989034
05/05/2010 195.95p 197.84p 191.32p 195.26p 26178608
04/05/2010 199.90p 201.10p 194.75p 195.61p 17437118
30/04/2010 202.98p 202.98p 197.84p 198.35p 11255969
29/04/2010 197.66p 202.64p 197.66p 201.95p 11640768
28/04/2010 199.72p 201.27p 194.92p 197.66p 21788350
27/04/2010 203.33p 205.39p 202.47p 202.47p 23577146
26/04/2010 204.36p 205.56p 203.50p 204.36p 13461488
23/04/2010 199.90p 204.53p 199.90p 202.64p 9430951
22/04/2010 202.81p 205.39p 199.21p 199.55p 17205582
21/04/2010 206.42p 206.59p 203.16p 203.84p 16610925
20/04/2010 205.90p 208.82p 205.39p 208.47p 13604365
19/04/2010 205.56p 206.03p 204.05p 205.90p 17219932
16/04/2010 207.79p 209.33p 205.73p 206.42p 18990402
15/04/2010 212.42p 213.11p 209.50p 209.50p 9309964
14/04/2010 209.85p 212.42p 209.85p 212.08p 10428217
13/04/2010 209.33p 210.90p 207.96p 209.16p 10706987
12/04/2010 212.08p 212.44p 209.85p 210.02p 4990952
09/04/2010 213.97p 213.97p 210.88p 211.39p 8556165
08/04/2010 214.99p 216.02p 210.19p 212.59p 16146841
07/04/2010 211.05p 216.71p 209.68p 215.51p 23343392
06/04/2010 210.36p 211.91p 208.13p 211.73p 11343666
01/04/2010 205.39p 210.02p 205.04p 209.68p 12430052
31/03/2010 202.81p 206.04p 202.64p 204.36p 16825356
30/03/2010 207.27p 207.45p 202.98p 203.67p 13222232
29/03/2010 208.13p 209.68p 205.90p 207.10p 9129889
26/03/2010 208.30p 209.85p 206.59p 207.62p 11440811
25/03/2010 207.10p 208.99p 206.59p 207.96p 12089408
24/03/2010 210.02p 210.71p 205.39p 207.27p 17576292
23/03/2010 205.21p 210.88p 205.21p 210.02p 21282404
22/03/2010 205.56p 206.59p 203.16p 205.39p 15354037
19/03/2010 202.30p 206.24p 201.27p 206.24p 34487352
18/03/2010 197.66p 202.13p 197.66p 201.78p 19147558
17/03/2010 199.04p 199.90p 197.49p 199.38p 13964765
16/03/2010 196.12p 199.21p 194.92p 198.35p 22466508
15/03/2010 193.72p 195.43p 192.86p 194.92p 12444039
12/03/2010 192.17p 195.43p 192.17p 193.72p 14828470
11/03/2010 194.06p 196.46p 191.66p 192.17p 16045882
10/03/2010 194.92p 195.43p 193.38p 195.26p 8156516
09/03/2010 195.09p 195.43p 193.03p 194.75p 6987672
08/03/2010 195.95p 196.46p 193.72p 194.58p 8417312
05/03/2010 191.32p 195.26p 190.63p 194.92p 13691127
04/03/2010 188.06p 191.14p 187.66p 190.63p 18188008
03/03/2010 189.60p 191.32p 188.74p 190.97p 18460124
02/03/2010 193.20p 193.20p 189.60p 190.12p 24933274
01/03/2010 193.20p 194.15p 189.94p 192.86p 26539306
26/02/2010 186.51p 192.21p 185.65p 191.49p 42481824
25/02/2010 183.42p 186.68p 183.08p 184.80p 39017160
24/02/2010 181.54p 184.97p 181.19p 184.45p 18945774
23/02/2010 181.71p 183.42p 179.65p 180.68p 10956139
22/02/2010 179.82p 181.54p 179.48p 180.33p 6989257
19/02/2010 179.82p 181.02p 178.79p 179.99p 18372912
18/02/2010 177.42p 181.19p 176.22p 180.68p 15867791
17/02/2010 176.90p 178.62p 176.24p 177.07p 15121434
16/02/2010 175.36p 176.73p 173.64p 175.87p 7149546
15/02/2010 172.96p 175.42p 172.61p 174.16p 12584801
12/02/2010 179.65p 181.88p 173.17p 173.81p 26418628
11/02/2010 168.60p 181.71p 164.82p 178.62p 62190464
10/02/2010 168.02p 168.87p 166.16p 167.74p 21032250
09/02/2010 164.82p 169.80p 164.72p 167.71p 20594398
08/02/2010 164.79p 166.02p 163.59p 165.30p 13184285
05/02/2010 166.61p 167.57p 161.60p 164.48p 22846028
04/02/2010 169.04p 170.55p 167.40p 167.74p 24840582
03/02/2010 169.25p 170.73p 166.85p 168.53p 28363836
02/02/2010 167.57p 170.21p 166.33p 169.53p 17871980
01/02/2010 166.78p 169.28p 165.65p 167.23p 18924188
29/01/2010 164.00p 165.68p 162.49p 164.65p 23406668
28/01/2010 164.17p 166.30p 163.18p 163.35p 28229338
27/01/2010 161.91p 163.45p 160.84p 162.46p 12602238
26/01/2010 163.45p 164.27p 162.25p 162.83p 11385386
25/01/2010 163.28p 165.58p 162.49p 164.72p 11044020
22/01/2010 163.25p 165.48p 162.32p 164.45p 20005140
21/01/2010 168.05p 168.05p 163.66p 163.66p 15073662
20/01/2010 167.95p 168.60p 166.47p 167.19p 11307946
19/01/2010 168.05p 169.87p 166.68p 168.91p 11475205
18/01/2010 168.12p 169.22p 167.74p 168.91p 6083538
15/01/2010 169.94p 170.55p 166.99p 167.47p 20357534
14/01/2010 170.69p 171.17p 169.83p 170.55p 9738442
13/01/2010 169.04p 171.24p 169.01p 169.94p 12785822
12/01/2010 170.35p 171.34p 168.67p 169.87p 11139941
11/01/2010 172.10p 172.96p 170.42p 171.10p 14321363
08/01/2010 172.10p 172.96p 170.90p 172.10p 15506039
07/01/2010 172.27p 172.96p 170.21p 171.28p 13203197
06/01/2010 168.63p 173.47p 167.98p 172.96p 16822204
05/01/2010 168.15p 169.32p 166.85p 168.84p 21216846
04/01/2010 165.06p 168.67p 165.06p 168.56p 11556477
31/12/2009 165.06p 166.71p 165.06p 165.92p 1648958
30/12/2009 166.85p 167.47p 165.34p 165.34p 4462141
29/12/2009 165.58p 168.29p 163.97p 167.71p 5878330
24/12/2009 165.34p 167.71p 164.65p 164.76p 1799590
23/12/2009 167.67p 167.68p 164.89p 166.27p 8468834
22/12/2009 166.44p 168.08p 165.62p 166.23p 9902895
21/12/2009 165.37p 167.99p 164.00p 166.09p 10433824
18/12/2009 164.34p 165.99p 163.00p 164.72p 36322980
17/12/2009 167.77p 168.22p 165.13p 165.20p 11317699
16/12/2009 168.91p 170.01p 167.67p 168.12p 18572992
15/12/2009 170.04p 170.55p 167.55p 168.29p 10402052
14/12/2009 168.70p 170.42p 168.60p 169.25p 15402116
11/12/2009 165.03p 169.23p 164.82p 167.98p 12895418
10/12/2009 165.06p 165.72p 163.86p 165.34p 9901522
09/12/2009 166.81p 168.05p 163.38p 164.58p 16747526
08/12/2009 169.77p 171.21p 166.95p 167.74p 14764819
07/12/2009 171.21p 172.08p 169.59p 171.21p 15084120
04/12/2009 171.55p 173.13p 167.16p 171.58p 22175114
03/12/2009 171.58p 173.13p 169.87p 170.21p 10624815
02/12/2009 169.04p 172.15p 168.12p 170.90p 16999528
01/12/2009 161.12p 169.70p 161.12p 169.70p 21017304
30/11/2009 163.28p 163.90p 161.53p 162.83p 16194552
27/11/2009 160.81p 163.86p 159.91p 163.49p 12745413
26/11/2009 168.36p 168.36p 162.87p 163.18p 26016600

*Close Price adjusted for both dividends and splits