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
28/09/2006 150.07p 152.68p 149.82p 152.01p 13418788
27/09/2006 150.41p 152.18p 149.49p 150.49p 27818946
26/09/2006 148.90p 150.58p 147.05p 149.82p 29568478
25/09/2006 149.57p 149.15p 147.64p 148.23p 19315894
22/09/2006 150.58p 151.84p 147.97p 148.56p 39064876
21/09/2006 152.51p 153.35p 150.33p 151.84p 24138906
20/09/2006 148.31p 153.69p 147.97p 153.18p 45139364
19/09/2006 148.56p 150.07p 147.47p 148.90p 15830964
18/09/2006 150.83p 150.83p 148.81p 149.15p 14945713
15/09/2006 148.90p 151.00p 148.73p 150.16p 17089586
14/09/2006 150.58p 151.84p 147.64p 148.56p 25170558
13/09/2006 149.57p 150.75p 148.06p 150.58p 32782504
12/09/2006 147.64p 149.49p 146.55p 148.73p 33428630
11/09/2006 147.89p 148.48p 146.63p 147.22p 17950956
08/09/2006 148.56p 149.65p 147.55p 148.65p 17288950
07/09/2006 149.15p 149.74p 147.55p 148.23p 24355608
06/09/2006 150.24p 151.92p 149.57p 150.16p 32698862
05/09/2006 150.07p 150.41p 148.48p 150.16p 11870149
04/09/2006 148.73p 151.25p 148.48p 150.33p 13898341
01/09/2006 146.71p 149.91p 146.63p 148.98p 22339182
31/08/2006 148.65p 149.32p 146.38p 146.63p 28518042
30/08/2006 146.46p 149.23p 146.46p 148.56p 24405490
29/08/2006 142.34p 146.97p 142.34p 146.46p 42144464
25/08/2006 140.66p 142.51p 140.07p 142.01p 19155578
24/08/2006 140.83p 146.88p 139.82p 141.00p 38131720
23/08/2006 143.18p 143.27p 139.65p 139.91p 26779140
22/08/2006 143.77p 145.28p 141.17p 142.68p 26054168
21/08/2006 144.02p 144.28p 141.92p 143.69p 15889477
18/08/2006 143.44p 145.70p 142.93p 143.86p 23057752
17/08/2006 144.36p 145.87p 142.09p 142.76p 25244322
16/08/2006 141.08p 144.28p 140.16p 143.86p 31571110
15/08/2006 139.32p 140.50p 138.39p 140.41p 28502354
14/08/2006 139.65p 140.16p 137.97p 139.23p 29139794
11/08/2006 138.48p 140.33p 137.47p 138.06p 29991542
10/08/2006 139.32p 139.99p 134.53p 138.48p 67050796
09/08/2006 142.26p 142.43p 139.91p 141.67p 50504644
08/08/2006 143.35p 144.44p 141.17p 141.67p 57566160
07/08/2006 144.61p 146.46p 142.26p 142.85p 29179410
04/08/2006 146.63p 147.47p 144.53p 146.46p 22650628
03/08/2006 148.90p 149.40p 145.03p 146.21p 32305444
02/08/2006 146.88p 149.23p 146.12p 148.65p 27906422
01/08/2006 147.97p 148.90p 145.70p 146.21p 30411772
31/07/2006 150.91p 150.91p 147.89p 148.14p 30025464
28/07/2006 147.97p 150.75p 147.39p 150.24p 27819618
27/07/2006 146.21p 151.59p 141.67p 148.81p 113324192
26/07/2006 141.17p 142.60p 139.49p 141.67p 70755992
25/07/2006 140.92p 142.68p 139.23p 141.17p 34792984
24/07/2006 135.79p 140.16p 135.79p 139.91p 27674248
21/07/2006 138.06p 138.90p 135.54p 135.71p 22250118
20/07/2006 138.06p 140.16p 136.63p 138.39p 25757876
19/07/2006 132.34p 137.39p 132.09p 136.88p 31741410
18/07/2006 131.25p 132.76p 130.50p 131.17p 30483038
17/07/2006 134.36p 134.36p 130.75p 131.25p 31105552
14/07/2006 135.71p 135.96p 133.27p 133.44p 26589930
13/07/2006 138.06p 138.73p 135.62p 136.55p 35369112
12/07/2006 138.06p 139.32p 137.47p 139.15p 21838722
11/07/2006 138.48p 139.74p 136.97p 137.47p 42363124
10/07/2006 139.57p 141.17p 137.97p 138.65p 15857577
07/07/2006 138.14p 141.42p 137.97p 140.33p 36170464
06/07/2006 138.81p 140.16p 137.39p 138.73p 22941612
05/07/2006 137.97p 139.57p 136.80p 138.56p 28750844
04/07/2006 138.48p 139.65p 136.80p 139.15p 12284558
03/07/2006 139.15p 139.65p 137.30p 139.07p 32116804
30/06/2006 140.41p 140.50p 137.89p 139.15p 39419124
29/06/2006 135.29p 138.98p 134.78p 138.56p 28524366
28/06/2006 136.21p 136.55p 133.77p 134.28p 25622632
27/06/2006 137.89p 138.48p 135.79p 136.29p 35782620
26/06/2006 135.37p 137.30p 134.45p 136.71p 17336998
23/06/2006 134.95p 135.62p 134.53p 135.03p 10840837
22/06/2006 136.04p 136.04p 134.28p 135.29p 28101232
21/06/2006 136.13p 137.55p 132.93p 133.77p 33880676
20/06/2006 133.27p 135.96p 132.76p 135.96p 20434280
19/06/2006 132.43p 135.29p 132.18p 134.28p 20522102
16/06/2006 134.70p 135.20p 130.24p 130.83p 33908540
15/06/2006 128.73p 133.10p 128.23p 132.60p 25915180
14/06/2006 129.07p 129.91p 125.37p 128.06p 41714168
13/06/2006 128.90p 130.58p 127.89p 129.40p 49874344
12/06/2006 129.82p 131.76p 129.40p 131.42p 45544996
09/06/2006 129.74p 131.76p 128.82p 129.82p 49253096
08/06/2006 129.07p 129.91p 126.55p 127.55p 37388996
07/06/2006 133.60p 133.86p 130.41p 132.60p 44534680
06/06/2006 137.47p 137.47p 131.92p 132.85p 54959136
05/06/2006 141.17p 141.17p 137.97p 138.73p 16316744
02/06/2006 141.00p 142.51p 139.99p 140.33p 30659538
01/06/2006 138.48p 139.32p 136.71p 139.07p 16188873
31/05/2006 136.29p 140.16p 135.54p 138.81p 68091184
30/05/2006 140.50p 141.42p 137.47p 138.23p 40329768
26/05/2006 137.64p 142.01p 137.64p 141.42p 49738424
25/05/2006 133.27p 137.89p 130.58p 137.64p 53418456
24/05/2006 135.45p 137.30p 132.26p 132.85p 62036548
23/05/2006 132.76p 139.15p 132.18p 137.97p 69088848
22/05/2006 138.56p 139.07p 131.67p 132.26p 45612868
19/05/2006 136.80p 141.34p 136.80p 139.07p 65762276
18/05/2006 136.80p 140.50p 132.26p 137.39p 62873576
17/05/2006 142.85p 142.93p 136.80p 136.97p 68112544
16/05/2006 144.78p 145.70p 141.08p 141.84p 78434312
15/05/2006 147.89p 148.48p 141.50p 144.86p 82256592
12/05/2006 155.12p 155.28p 148.31p 148.98p 66690368
11/05/2006 155.12p 157.13p 155.03p 155.03p 37039572
10/05/2006 157.64p 157.64p 154.78p 155.03p 53434476
09/05/2006 158.65p 158.90p 156.63p 157.38p 57178736
08/05/2006 158.14p 158.98p 154.95p 158.56p 35282512
05/05/2006 157.22p 158.31p 156.63p 156.96p 32311028
04/05/2006 155.54p 157.80p 155.54p 156.63p 54023224
03/05/2006 160.83p 160.91p 155.45p 155.96p 54515340
02/05/2006 160.16p 161.50p 159.99p 160.33p 25790508
28/04/2006 163.01p 164.28p 159.65p 160.16p 41974324
27/04/2006 164.70p 165.37p 162.59p 163.01p 44456400
26/04/2006 163.60p 166.96p 163.01p 164.70p 38802252
25/04/2006 164.70p 165.87p 162.68p 163.35p 61185988
24/04/2006 163.01p 165.20p 162.09p 164.70p 21157320
21/04/2006 163.10p 163.27p 159.99p 163.01p 47985516
20/04/2006 163.01p 164.28p 160.91p 162.17p 44534444
19/04/2006 160.83p 163.27p 160.49p 162.93p 72607232
18/04/2006 161.67p 162.17p 159.91p 160.24p 21077230
13/04/2006 159.65p 162.01p 159.65p 161.33p 49549628
12/04/2006 156.46p 159.32p 155.20p 157.30p 84292784
11/04/2006 157.47p 159.91p 155.70p 155.87p 42588172
10/04/2006 157.30p 157.55p 154.61p 156.96p 34552220
07/04/2006 157.97p 160.16p 156.71p 157.55p 46841576
06/04/2006 155.45p 160.07p 155.28p 159.07p 76464528
05/04/2006 153.27p 155.37p 152.26p 155.20p 36241232
04/04/2006 151.25p 153.77p 150.41p 153.60p 71501504
03/04/2006 153.86p 154.61p 151.59p 151.84p 60963004
31/03/2006 152.60p 155.03p 152.60p 153.94p 60702748
30/03/2006 151.59p 154.11p 151.08p 153.60p 51714640
29/03/2006 151.17p 151.92p 150.66p 151.59p 32098426
28/03/2006 151.67p 152.68p 150.24p 151.08p 115811264
27/03/2006 155.28p 156.71p 152.26p 152.51p 55883696
24/03/2006 154.28p 156.29p 153.69p 155.70p 46250928
23/03/2006 155.20p 155.45p 153.52p 153.52p 49366748
22/03/2006 155.70p 156.80p 155.45p 155.45p 71789216
21/03/2006 154.28p 157.97p 154.19p 155.96p 80384848
20/03/2006 153.77p 156.12p 153.44p 153.77p 31340922
17/03/2006 151.17p 154.02p 150.91p 153.69p 46188888
16/03/2006 150.33p 151.84p 150.24p 151.25p 22600702
15/03/2006 150.75p 151.84p 149.32p 150.58p 19113182
14/03/2006 148.56p 152.18p 148.31p 149.99p 40137924
13/03/2006 151.00p 151.67p 147.55p 149.07p 41370580
10/03/2006 147.89p 153.69p 146.04p 150.24p 118104720
09/03/2006 148.56p 151.75p 145.28p 148.31p 48990552
08/03/2006 148.90p 149.40p 143.10p 147.22p 59236088
07/03/2006 149.65p 151.08p 149.32p 149.65p 106083120
06/03/2006 149.65p 151.84p 149.65p 150.66p 34940656
03/03/2006 148.56p 150.24p 147.47p 149.57p 25793946
02/03/2006 151.25p 152.76p 148.14p 148.56p 49438752
01/03/2006 146.63p 151.17p 146.63p 150.91p 42396956
28/02/2006 150.24p 150.75p 146.88p 147.47p 53446928
27/02/2006 150.91p 151.08p 149.91p 150.07p 53169248
24/02/2006 151.08p 151.67p 149.49p 149.91p 80139552
23/02/2006 153.94p 156.29p 149.91p 150.58p 99342224
22/02/2006 150.91p 154.28p 148.65p 154.19p 68170624
21/02/2006 153.10p 154.11p 151.00p 151.25p 53262408
20/02/2006 156.21p 156.21p 152.93p 154.11p 19807278
17/02/2006 152.76p 155.70p 152.76p 154.78p 37123348
16/02/2006 149.99p 152.76p 149.23p 152.76p 91014336
15/02/2006 147.64p 149.57p 147.64p 148.56p 48454884
14/02/2006 144.86p 147.64p 144.28p 147.55p 117179288
13/02/2006 143.02p 144.11p 141.76p 143.69p 56883564
10/02/2006 144.44p 144.61p 142.01p 142.34p 109037000
09/02/2006 149.57p 150.07p 143.77p 145.03p 234018608
08/02/2006 148.48p 151.25p 147.64p 149.07p 54494104
07/02/2006 148.56p 149.32p 147.22p 148.90p 30934076
06/02/2006 149.32p 150.41p 147.89p 148.98p 41736960
03/02/2006 145.28p 149.49p 144.44p 149.49p 62808564
02/02/2006 145.54p 146.88p 144.02p 144.53p 51141288
01/02/2006 146.21p 146.63p 144.44p 145.54p 89825000
31/01/2006 144.86p 146.38p 143.94p 145.87p 45647384
30/01/2006 146.71p 147.39p 144.53p 144.95p 35426548
27/01/2006 143.86p 146.71p 142.93p 146.12p 47255588
26/01/2006 141.17p 143.02p 140.83p 143.02p 79197528
25/01/2006 139.91p 141.50p 140.16p 141.08p 40362048
24/01/2006 139.74p 140.83p 139.32p 139.91p 43531292
23/01/2006 140.66p 141.42p 138.56p 139.49p 53466068
20/01/2006 140.83p 143.35p 141.00p 141.50p 37608652
19/01/2006 142.01p 142.85p 141.17p 141.17p 46713148
18/01/2006 140.50p 142.18p 138.98p 141.84p 55756276
17/01/2006 142.60p 143.52p 141.00p 142.01p 40173404
16/01/2006 142.26p 144.19p 142.26p 143.69p 23942400
13/01/2006 144.36p 143.77p 142.09p 143.02p 38907876
12/01/2006 144.19p 145.03p 141.17p 143.77p 84401592
11/01/2006 143.02p 144.36p 142.34p 143.52p 50952348
10/01/2006 145.62p 146.12p 142.85p 143.18p 55906140
09/01/2006 149.23p 149.32p 144.86p 145.87p 43584716
06/01/2006 147.89p 149.32p 147.55p 148.90p 31398530
05/01/2006 148.73p 148.73p 147.39p 147.72p 26273154
04/01/2006 146.80p 148.65p 145.79p 148.39p 39358272
03/01/2006 144.53p 147.22p 142.76p 146.04p 39742760
30/12/2005 144.70p 144.53p 142.93p 143.69p 7998103
29/12/2005 143.86p 145.20p 142.76p 144.70p 15604831
28/12/2005 144.19p 145.12p 142.43p 143.86p 20606626
23/12/2005 142.09p 143.18p 141.84p 142.85p 9446992
22/12/2005 140.83p 142.09p 140.41p 141.84p 28719366
21/12/2005 137.64p 140.75p 137.30p 140.66p 40448208
20/12/2005 137.13p 137.81p 136.55p 137.30p 40934036
19/12/2005 137.30p 137.55p 135.87p 137.30p 17529188
16/12/2005 135.87p 137.64p 135.62p 136.71p 68614816
15/12/2005 135.45p 138.06p 134.45p 136.29p 47297036
14/12/2005 133.94p 135.03p 133.69p 135.03p 83978536
13/12/2005 133.77p 134.87p 133.18p 133.77p 61099668

*Close Price adjusted for both dividends and splits