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
16/07/2007 190.07p 190.41p 186.71p 189.74p 36417520
13/07/2007 193.43p 193.77p 190.91p 191.58p 28321074
12/07/2007 187.89p 191.75p 185.70p 191.42p 28326142
11/07/2007 187.21p 188.39p 184.69p 186.21p 33914688
10/07/2007 190.41p 194.61p 186.88p 188.06p 59335548
09/07/2007 186.71p 190.41p 185.20p 189.90p 25218982
06/07/2007 185.03p 186.37p 184.69p 185.20p 36082200
05/07/2007 186.88p 187.21p 184.69p 185.70p 46828604
04/07/2007 185.03p 187.89p 183.18p 187.05p 27236364
03/07/2007 181.00p 187.72p 179.82p 184.02p 50989464
02/07/2007 179.65p 181.16p 178.31p 179.99p 46762844
29/06/2007 178.98p 182.68p 176.63p 181.00p 39062148
28/06/2007 179.15p 180.49p 178.14p 179.15p 60423220
27/06/2007 177.97p 179.32p 177.13p 178.14p 36581076
26/06/2007 183.01p 183.52p 178.98p 178.98p 67963528
25/06/2007 183.18p 184.53p 181.16p 183.52p 51436556
22/06/2007 185.03p 185.37p 181.67p 183.52p 51813180
21/06/2007 184.69p 186.21p 182.34p 184.36p 78916312
20/06/2007 185.03p 188.06p 184.02p 185.53p 83496944
19/06/2007 185.03p 187.21p 183.18p 183.18p 43322956
18/06/2007 184.86p 188.90p 184.19p 185.53p 68813480
15/06/2007 183.18p 184.69p 181.00p 183.77p 41967192
14/06/2007 181.84p 183.85p 181.84p 182.76p 63850540
13/06/2007 175.62p 181.84p 174.27p 180.58p 55976752
12/06/2007 172.09p 178.14p 171.50p 176.96p 94545272
11/06/2007 169.99p 172.51p 169.82p 171.08p 38364460
08/06/2007 172.76p 173.69p 168.56p 170.07p 82654256
07/06/2007 175.11p 175.53p 172.68p 173.60p 80197176
06/06/2007 170.41p 174.44p 169.90p 173.77p 93537568
05/06/2007 169.99p 171.59p 169.82p 171.08p 54139244
04/06/2007 169.06p 170.66p 167.80p 170.41p 55081024
01/06/2007 167.38p 169.74p 166.71p 169.74p 40166252
31/05/2007 168.31p 169.57p 166.88p 167.38p 39185236
30/05/2007 167.72p 168.31p 159.65p 168.06p 27846008
29/05/2007 168.31p 169.40p 167.22p 168.90p 17993980
25/05/2007 168.06p 169.15p 167.30p 168.14p 29700648
24/05/2007 171.17p 171.59p 168.56p 169.06p 38139956
23/05/2007 168.64p 172.09p 168.39p 171.08p 37652748
22/05/2007 169.90p 170.83p 168.56p 169.57p 66949804
21/05/2007 171.42p 171.75p 169.23p 170.07p 34747120
18/05/2007 168.06p 171.42p 167.80p 170.91p 36037880
17/05/2007 169.99p 170.58p 168.14p 168.56p 38182932
16/05/2007 168.73p 170.58p 167.97p 169.65p 65643260
15/05/2007 167.72p 170.75p 167.72p 170.07p 49867912
14/05/2007 170.24p 172.09p 168.06p 168.90p 23584132
11/05/2007 167.22p 170.58p 166.21p 170.24p 81702320
10/05/2007 167.89p 169.15p 167.13p 167.55p 50016724
09/05/2007 165.79p 167.80p 165.79p 167.38p 50433796
08/05/2007 171.67p 171.67p 165.03p 165.87p 62550640
04/05/2007 167.72p 172.76p 167.22p 171.92p 74291096
03/05/2007 164.36p 168.06p 162.43p 168.06p 81726848
02/05/2007 163.01p 163.85p 161.50p 162.43p 75860624
01/05/2007 159.74p 162.59p 159.15p 161.84p 22592442
30/04/2007 160.58p 162.17p 160.16p 161.25p 60944628
27/04/2007 162.17p 163.52p 160.33p 161.08p 54176880
26/04/2007 164.28p 165.28p 161.59p 162.85p 53800816
25/04/2007 163.52p 165.28p 163.43p 163.52p 53704832
24/04/2007 165.62p 165.87p 162.85p 163.52p 36178832
23/04/2007 164.70p 166.80p 163.85p 165.87p 41288816
20/04/2007 166.04p 166.38p 163.77p 164.86p 34867220
19/04/2007 161.67p 165.37p 159.65p 164.70p 56833128
18/04/2007 166.29p 167.13p 162.93p 163.85p 46687580
17/04/2007 168.06p 168.64p 165.45p 167.13p 31206904
16/04/2007 164.95p 168.73p 164.78p 168.64p 44049992
13/04/2007 166.63p 167.64p 164.36p 164.95p 42527252
12/04/2007 166.12p 167.89p 165.03p 167.38p 33097868
11/04/2007 167.97p 168.39p 165.96p 167.05p 31212320
10/04/2007 167.47p 168.81p 167.22p 167.97p 20253718
05/04/2007 166.80p 170.24p 165.62p 167.55p 30239584
04/04/2007 168.06p 168.06p 165.54p 166.80p 34159276
03/04/2007 166.71p 168.14p 165.87p 167.22p 42157920
02/04/2007 165.03p 168.31p 165.03p 166.63p 31003252
30/03/2007 167.13p 167.80p 165.70p 166.12p 38967700
29/03/2007 165.62p 167.80p 164.86p 167.30p 42010508
28/03/2007 163.10p 164.61p 162.34p 164.02p 67034100
27/03/2007 164.28p 166.04p 163.01p 164.02p 34684856
26/03/2007 163.18p 165.28p 162.17p 164.19p 87618256
23/03/2007 162.51p 163.10p 161.92p 162.68p 35281260
22/03/2007 165.37p 166.21p 161.17p 163.10p 39827096
21/03/2007 160.66p 163.69p 160.33p 162.93p 50927880
20/03/2007 161.33p 162.34p 160.41p 161.00p 38635304
19/03/2007 161.42p 162.43p 161.42p 161.92p 39984432
16/03/2007 162.17p 162.59p 160.24p 161.00p 74993872
15/03/2007 159.65p 162.17p 159.15p 162.17p 29507094
14/03/2007 161.17p 161.17p 157.22p 157.22p 48487732
13/03/2007 163.01p 166.04p 162.43p 162.68p 48346068
12/03/2007 166.54p 167.05p 163.85p 164.02p 33573124
09/03/2007 164.36p 166.12p 162.59p 165.28p 32620916
08/03/2007 163.43p 164.95p 162.09p 164.28p 50310232
07/03/2007 163.01p 163.94p 160.58p 161.84p 54058308
06/03/2007 162.93p 164.78p 160.75p 164.36p 69782640
05/03/2007 160.75p 162.43p 157.72p 161.50p 71267824
02/03/2007 163.35p 164.44p 161.42p 164.02p 68778536
01/03/2007 164.61p 166.12p 160.75p 163.35p 63014792
28/02/2007 165.87p 166.38p 163.35p 165.12p 43824688
27/02/2007 169.74p 172.76p 165.96p 167.30p 78183184
26/02/2007 171.17p 173.18p 170.75p 172.76p 42852184
23/02/2007 171.42p 171.59p 169.23p 170.75p 57565868
22/02/2007 174.19p 175.20p 172.68p 173.10p 48589928
21/02/2007 174.95p 176.88p 173.10p 173.94p 74265104
20/02/2007 177.38p 177.38p 173.85p 174.11p 42493760
19/02/2007 176.80p 177.38p 175.37p 176.38p 26533876
16/02/2007 173.18p 177.72p 172.09p 176.54p 92672168
15/02/2007 175.87p 175.87p 173.01p 173.27p 39816956
14/02/2007 173.18p 175.45p 173.18p 174.95p 41489064
13/02/2007 173.27p 174.27p 172.76p 173.18p 53234836
12/02/2007 170.75p 174.78p 169.06p 173.60p 100717016
09/02/2007 164.78p 170.33p 164.78p 168.81p 86189160
08/02/2007 164.86p 168.56p 162.59p 163.85p 105203488
07/02/2007 163.52p 165.54p 163.10p 165.54p 56395776
06/02/2007 161.67p 166.29p 161.67p 164.02p 61857108
05/02/2007 161.33p 163.10p 160.33p 161.67p 48498376
02/02/2007 157.80p 163.27p 157.22p 162.17p 68609088
01/02/2007 158.31p 159.23p 157.22p 158.31p 72091296
31/01/2007 158.98p 160.33p 157.30p 157.30p 31922096
30/01/2007 158.56p 159.57p 157.64p 159.49p 17155558
29/01/2007 156.63p 159.15p 156.12p 158.48p 33182516
26/01/2007 156.96p 157.55p 155.45p 156.29p 44040424
25/01/2007 158.65p 160.83p 157.80p 157.89p 30247938
24/01/2007 158.06p 159.82p 156.80p 159.32p 32026984
23/01/2007 160.24p 160.91p 157.55p 157.97p 57036248
22/01/2007 160.91p 161.33p 159.65p 159.82p 26665666
19/01/2007 161.25p 161.50p 158.98p 161.08p 34464140
18/01/2007 161.50p 162.26p 160.66p 160.66p 23192646
17/01/2007 164.19p 164.28p 159.65p 161.67p 50905984
16/01/2007 162.68p 166.38p 162.43p 165.03p 42070532
15/01/2007 162.09p 165.03p 161.33p 163.43p 59692276
12/01/2007 156.88p 159.99p 156.63p 159.99p 82985680
11/01/2007 153.27p 157.72p 153.27p 157.55p 83743384
10/01/2007 151.92p 153.77p 151.67p 152.93p 44738540
09/01/2007 151.00p 152.76p 150.41p 152.26p 49556992
08/01/2007 149.65p 152.26p 148.56p 150.91p 29664750
05/01/2007 152.43p 153.27p 148.56p 149.15p 23886684
04/01/2007 152.76p 153.60p 152.43p 153.27p 43072224
03/01/2007 151.92p 153.27p 151.42p 153.02p 54592748
02/01/2007 151.25p 152.76p 150.33p 152.60p 30877230
29/12/2006 150.49p 151.92p 149.57p 150.49p 12180197
28/12/2006 151.25p 151.84p 150.16p 151.25p 18457176
27/12/2006 149.23p 152.01p 149.23p 151.25p 15684873
22/12/2006 150.07p 151.00p 148.90p 149.65p 10017051
21/12/2006 149.57p 150.58p 149.49p 149.91p 25644056
20/12/2006 148.48p 150.58p 146.97p 149.91p 48062544
19/12/2006 147.81p 147.81p 146.29p 146.97p 13978984
18/12/2006 146.88p 148.48p 146.88p 148.14p 34308672
15/12/2006 146.71p 148.23p 145.37p 147.97p 37985496
14/12/2006 147.39p 147.89p 144.53p 145.79p 36442816
13/12/2006 148.39p 149.91p 145.20p 145.28p 60870712
12/12/2006 148.14p 149.57p 148.06p 148.90p 57384728
11/12/2006 144.86p 149.49p 144.53p 148.98p 89620736
08/12/2006 141.00p 143.52p 140.07p 143.52p 88201168
07/12/2006 140.33p 141.50p 139.07p 140.75p 77515664
06/12/2006 143.94p 144.53p 139.91p 140.66p 77709352
05/12/2006 145.20p 145.96p 140.50p 144.61p 66825084
04/12/2006 143.86p 146.12p 141.42p 145.37p 43196624
01/12/2006 144.19p 147.05p 142.68p 143.77p 79561472
30/11/2006 145.54p 146.21p 143.35p 143.27p 47357460
29/11/2006 143.52p 145.45p 141.92p 144.70p 49719460
28/11/2006 144.36p 145.28p 142.85p 143.27p 66353364
27/11/2006 147.22p 148.23p 144.02p 144.11p 41861820
24/11/2006 148.98p 148.98p 145.70p 147.47p 24174782
23/11/2006 149.74p 149.74p 147.81p 148.81p 32048958
22/11/2006 151.25p 152.26p 148.48p 148.90p 42850188
21/11/2006 151.59p 152.09p 150.75p 151.25p 30117952
20/11/2006 151.67p 151.67p 150.16p 151.25p 32256540
17/11/2006 153.94p 154.61p 151.92p 152.09p 27852346
16/11/2006 154.28p 154.70p 153.10p 154.19p 52322020
15/11/2006 155.03p 154.95p 153.86p 154.70p 30740668
14/11/2006 155.79p 156.54p 153.02p 153.86p 35251044
13/11/2006 155.03p 156.29p 154.78p 155.03p 11035215
10/11/2006 153.77p 155.54p 152.68p 155.03p 11375428
09/11/2006 155.37p 156.12p 153.77p 154.11p 32640132
08/11/2006 155.54p 156.12p 154.19p 154.78p 22733542
07/11/2006 156.21p 156.54p 154.86p 155.70p 44146692
06/11/2006 153.44p 156.88p 153.44p 156.88p 22892976
03/11/2006 156.12p 156.12p 152.60p 153.60p 31693376
02/11/2006 156.46p 156.80p 154.61p 155.62p 60577316
01/11/2006 158.48p 159.07p 155.37p 156.12p 41542032
31/10/2006 156.29p 157.97p 155.96p 157.89p 29989580
30/10/2006 153.18p 156.80p 152.68p 156.04p 31544710
27/10/2006 155.87p 156.80p 154.11p 154.61p 24598600
26/10/2006 157.38p 158.56p 155.70p 155.96p 27850400
25/10/2006 156.96p 158.39p 156.71p 157.22p 11796359
24/10/2006 156.63p 157.97p 155.96p 157.22p 36420036
23/10/2006 158.90p 158.98p 156.29p 156.38p 26783444
20/10/2006 158.81p 159.57p 157.22p 158.23p 18079364
19/10/2006 158.90p 160.24p 157.38p 159.40p 18688264
18/10/2006 157.97p 159.74p 157.47p 159.49p 34963420
17/10/2006 159.40p 159.65p 157.05p 157.64p 35798668
16/10/2006 161.50p 162.34p 160.16p 161.33p 21841796
13/10/2006 161.92p 162.68p 159.82p 161.75p 36549068
12/10/2006 159.65p 161.67p 159.65p 161.59p 34572488
11/10/2006 157.05p 159.65p 155.54p 159.15p 31911624
10/10/2006 155.12p 158.14p 155.12p 157.64p 17715912
09/10/2006 154.61p 156.12p 153.94p 155.62p 25623938
06/10/2006 155.87p 155.87p 153.35p 155.28p 22545220
05/10/2006 156.46p 157.13p 154.28p 155.54p 31479012
04/10/2006 154.95p 156.63p 152.93p 155.96p 38002404
03/10/2006 152.93p 155.45p 152.43p 155.28p 29972318
02/10/2006 153.60p 154.53p 152.26p 153.44p 23029934
29/09/2006 151.92p 152.93p 151.50p 152.26p 16948892

*Close Price adjusted for both dividends and splits