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
01/08/2005 113.10p 113.77p 110.67p 112.35p 59177144
29/07/2005 115.62p 115.96p 111.84p 112.43p 55705280
28/07/2005 108.56p 118.65p 107.56p 114.95p 257039408
27/07/2005 105.37p 105.62p 104.36p 104.87p 49023620
26/07/2005 104.87p 105.12p 103.94p 104.87p 29043684
25/07/2005 103.94p 104.87p 103.35p 104.87p 20356758
22/07/2005 104.70p 105.88p 103.10p 104.45p 37918252
21/07/2005 103.02p 104.78p 102.01p 104.62p 44362368
20/07/2005 101.42p 102.68p 100.41p 102.26p 137242432
19/07/2005 102.43p 102.43p 100.41p 100.83p 52174560
18/07/2005 101.67p 102.68p 101.51p 102.18p 46737568
15/07/2005 100.92p 102.18p 100.25p 101.67p 76242048
14/07/2005 102.18p 102.93p 100.08p 100.41p 51797208
13/07/2005 102.18p 103.02p 101.51p 102.51p 49831588
12/07/2005 101.59p 103.10p 101.59p 102.43p 59655932
11/07/2005 102.09p 102.68p 100.67p 101.93p 41125180
08/07/2005 99.24p 101.51p 98.23p 101.34p 55867188
07/07/2005 100.83p 101.17p 94.78p 98.23p 89282312
06/07/2005 97.98p 101.51p 97.98p 101.17p 95173432
05/07/2005 98.65p 99.57p 98.14p 98.48p 40906096
04/07/2005 99.57p 99.49p 97.81p 99.15p 22220430
01/07/2005 96.80p 99.83p 95.79p 99.49p 62740704
30/06/2005 96.46p 97.56p 95.79p 96.55p 25183788
29/06/2005 96.46p 97.14p 95.12p 97.05p 30730526
28/06/2005 95.12p 96.21p 94.95p 95.62p 63474412
27/06/2005 95.37p 95.62p 94.78p 95.37p 54636804
24/06/2005 96.13p 96.80p 95.12p 95.54p 65539084
23/06/2005 98.73p 98.82p 96.21p 96.80p 98727872
22/06/2005 98.48p 99.15p 98.48p 98.73p 39511844
21/06/2005 98.65p 99.15p 98.06p 98.73p 43119012
20/06/2005 98.57p 98.73p 97.81p 98.06p 18376432
17/06/2005 97.64p 100.67p 97.64p 98.48p 64933980
16/06/2005 97.39p 98.06p 97.22p 97.98p 43046332
15/06/2005 98.14p 98.14p 96.72p 97.30p 75295336
14/06/2005 98.31p 98.48p 96.88p 97.56p 70006208
13/06/2005 96.97p 99.41p 96.30p 98.40p 53348356
10/06/2005 96.88p 96.88p 95.79p 96.38p 50539264
09/06/2005 95.96p 97.22p 95.29p 96.63p 67009668
08/06/2005 95.79p 97.14p 95.62p 95.96p 43197444
07/06/2005 95.62p 96.80p 94.95p 96.55p 64002556
06/06/2005 94.78p 96.88p 94.28p 95.62p 79901448
03/06/2005 92.94p 94.62p 92.94p 94.28p 51727316
02/06/2005 92.18p 93.78p 92.09p 93.27p 47915204
01/06/2005 91.59p 92.77p 91.25p 92.68p 51214416
31/05/2005 91.84p 92.35p 91.09p 91.17p 45261848
27/05/2005 91.93p 92.77p 91.93p 92.52p 48945864
26/05/2005 90.33p 92.26p 89.74p 92.18p 49901496
25/05/2005 90.41p 90.41p 89.57p 90.08p 29808380
24/05/2005 90.16p 91.00p 89.49p 90.25p 50174360
23/05/2005 91.93p 91.93p 90.67p 91.00p 17868610
20/05/2005 90.67p 91.67p 90.33p 91.42p 36918668
19/05/2005 90.16p 91.25p 89.66p 90.75p 76830184
18/05/2005 88.06p 90.92p 87.98p 90.75p 114040560
17/05/2005 88.40p 88.65p 87.56p 87.98p 61015464
16/05/2005 87.56p 87.89p 87.05p 87.73p 45948968
13/05/2005 85.04p 87.39p 84.87p 87.39p 79189464
12/05/2005 84.78p 85.79p 84.11p 84.87p 80970592
11/05/2005 84.11p 84.95p 83.69p 84.28p 49403568
10/05/2005 82.94p 84.70p 82.26p 84.53p 70045752
09/05/2005 83.02p 83.19p 81.84p 82.35p 19125356
06/05/2005 82.10p 83.02p 81.68p 82.68p 35523728
05/05/2005 82.10p 82.94p 81.76p 82.43p 29226284
04/05/2005 82.26p 82.68p 81.84p 82.26p 37240992
03/05/2005 80.67p 82.18p 79.66p 82.18p 80890128
29/04/2005 78.90p 80.50p 78.90p 79.66p 58891412
28/04/2005 82.35p 82.35p 78.99p 79.32p 101790784
27/04/2005 82.18p 82.68p 81.26p 81.68p 45800036
26/04/2005 83.61p 83.61p 81.68p 82.68p 43937680
25/04/2005 83.52p 83.61p 82.77p 83.52p 25052540
22/04/2005 83.86p 83.69p 82.52p 83.36p 55256500
21/04/2005 81.93p 82.77p 81.76p 82.52p 54140592
20/04/2005 83.78p 84.03p 81.76p 82.26p 87626568
19/04/2005 84.11p 84.28p 83.36p 83.78p 42722688
18/04/2005 84.28p 84.36p 83.27p 83.69p 51721152
15/04/2005 85.88p 86.21p 85.20p 85.20p 57892576
14/04/2005 83.36p 86.46p 83.44p 86.30p 188783648
13/04/2005 83.52p 84.36p 83.27p 83.44p 44343840
12/04/2005 84.87p 85.12p 83.10p 83.36p 62618640
11/04/2005 86.30p 86.38p 85.04p 85.12p 36942924
08/04/2005 85.88p 86.46p 85.62p 86.21p 54833704
07/04/2005 84.62p 86.13p 84.62p 85.79p 57915572
06/04/2005 83.36p 85.37p 83.27p 85.04p 61027148
05/04/2005 82.60p 83.52p 82.18p 83.36p 39877388
04/04/2005 83.44p 83.78p 82.52p 82.60p 17841694
01/04/2005 82.43p 84.53p 81.76p 83.69p 85745088
31/03/2005 80.75p 82.52p 80.75p 82.01p 85307552
30/03/2005 81.34p 81.84p 80.58p 80.75p 98220368
29/03/2005 82.85p 83.19p 81.51p 81.84p 52414828
24/03/2005 84.11p 84.70p 83.19p 83.19p 59710244
23/03/2005 83.52p 84.20p 83.19p 84.03p 39601808
22/03/2005 84.03p 84.20p 83.02p 84.03p 36351392
21/03/2005 84.45p 84.70p 83.61p 84.03p 21458906
18/03/2005 83.69p 84.95p 83.27p 84.28p 50353288
17/03/2005 84.20p 84.20p 83.02p 83.27p 33680076
16/03/2005 84.53p 85.29p 83.69p 83.78p 49463468
15/03/2005 84.78p 85.20p 84.36p 84.45p 42666684
14/03/2005 85.29p 85.37p 84.45p 84.70p 20861640
11/03/2005 85.71p 85.71p 85.04p 85.20p 21927038
10/03/2005 85.96p 86.63p 84.78p 85.04p 42466120
09/03/2005 85.71p 87.39p 85.54p 86.63p 52583404
08/03/2005 87.89p 87.98p 86.80p 87.39p 23688384
07/03/2005 87.81p 88.06p 86.97p 87.73p 28865458
04/03/2005 88.57p 88.57p 87.47p 88.06p 19823782
03/03/2005 88.23p 88.65p 87.39p 87.98p 28182202
02/03/2005 88.48p 89.07p 87.81p 88.65p 45291440
01/03/2005 87.14p 89.41p 87.14p 88.90p 60954068
28/02/2005 87.05p 88.15p 86.80p 87.39p 78289584
25/02/2005 86.97p 87.56p 86.46p 86.80p 19828388
24/02/2005 88.15p 88.65p 86.38p 86.55p 27828012
23/02/2005 86.72p 88.06p 86.21p 87.73p 61634340
22/02/2005 88.15p 88.82p 86.13p 86.89p 70746768
21/02/2005 88.15p 89.15p 87.81p 88.31p 42154120
18/02/2005 88.73p 89.07p 87.31p 87.81p 68164328
17/02/2005 88.48p 89.41p 87.89p 88.90p 55447808
16/02/2005 89.83p 90.08p 87.89p 88.23p 64766028
15/02/2005 90.08p 90.25p 89.41p 90.08p 61621416
14/02/2005 89.66p 90.25p 88.57p 89.91p 29204850
11/02/2005 89.74p 89.83p 88.90p 89.41p 53793788
10/02/2005 90.75p 91.25p 87.39p 88.90p 140040048
09/02/2005 90.67p 91.42p 90.08p 91.25p 151489120
08/02/2005 89.74p 91.09p 88.90p 90.75p 167150048
07/02/2005 88.48p 90.08p 88.31p 89.91p 79354112
04/02/2005 87.47p 88.48p 86.89p 88.31p 63251040
03/02/2005 89.07p 89.07p 87.05p 87.47p 84532464
02/02/2005 89.32p 89.74p 88.40p 88.90p 55301896
01/02/2005 87.98p 89.32p 87.56p 89.07p 43123232
31/01/2005 87.89p 88.90p 87.39p 87.73p 21575404
28/01/2005 87.39p 88.23p 87.14p 88.06p 57898164
27/01/2005 87.56p 87.89p 86.55p 87.05p 32245270
26/01/2005 87.39p 88.57p 87.39p 87.73p 48443288
25/01/2005 86.04p 87.98p 85.88p 87.73p 37934004
24/01/2005 86.63p 86.89p 85.46p 85.96p 23090772
21/01/2005 86.46p 87.05p 85.88p 86.63p 37763848
20/01/2005 87.05p 87.47p 86.04p 86.04p 27455268
19/01/2005 86.38p 87.39p 85.46p 86.97p 73174496
18/01/2005 87.31p 87.31p 85.54p 85.79p 62892476
17/01/2005 86.38p 87.05p 85.71p 86.63p 24807450
14/01/2005 84.78p 86.38p 84.78p 86.04p 25814240
13/01/2005 85.04p 85.62p 83.86p 84.87p 49496788
12/01/2005 84.62p 86.13p 84.62p 84.95p 59643892
11/01/2005 86.89p 86.89p 84.70p 85.29p 65803380
10/01/2005 85.37p 86.89p 85.37p 86.46p 30462118
07/01/2005 84.70p 85.71p 83.69p 85.71p 61291348
06/01/2005 82.26p 85.29p 82.01p 84.36p 103841848
05/01/2005 82.01p 82.68p 81.26p 81.68p 76404576
04/01/2005 83.69p 83.94p 82.10p 82.26p 40188672
31/12/2004 83.10p 83.52p 82.85p 83.02p 2191952
30/12/2004 83.86p 83.86p 83.10p 83.36p 10153029
29/12/2004 82.18p 84.03p 82.18p 83.69p 17683012
24/12/2004 84.20p 84.20p 82.94p 83.27p 15197513
23/12/2004 84.20p 84.87p 84.20p 84.62p 8195078
22/12/2004 85.79p 85.79p 83.69p 84.36p 27872024
21/12/2004 84.87p 85.12p 84.03p 85.12p 18416942
20/12/2004 84.87p 85.29p 84.45p 84.53p 25613396
17/12/2004 84.45p 85.12p 83.86p 84.03p 22014520
16/12/2004 84.03p 85.04p 84.03p 84.70p 34184028
15/12/2004 83.02p 85.29p 82.35p 84.03p 102858712
14/12/2004 85.37p 85.37p 82.52p 83.44p 60736192
13/12/2004 85.37p 85.62p 84.28p 84.62p 38552640
10/12/2004 84.78p 85.62p 84.03p 85.37p 31778352
09/12/2004 84.87p 84.87p 83.69p 84.03p 37358620
08/12/2004 86.04p 86.04p 84.20p 84.62p 48924856
07/12/2004 85.88p 87.31p 85.62p 86.04p 42998304
06/12/2004 88.31p 89.41p 86.55p 86.63p 59230444
03/12/2004 89.49p 89.49p 88.57p 88.99p 48485376
02/12/2004 88.31p 88.99p 87.73p 88.90p 48506128
01/12/2004 88.23p 88.99p 87.31p 87.73p 49368288
30/11/2004 88.65p 89.41p 87.73p 88.48p 18544346
29/11/2004 88.73p 89.74p 88.57p 88.82p 25134718
26/11/2004 89.57p 89.66p 88.73p 88.90p 26804298
25/11/2004 89.49p 89.83p 89.49p 89.83p 17068728
24/11/2004 89.07p 89.74p 89.07p 89.41p 36682728
23/11/2004 88.40p 89.32p 88.23p 89.07p 54320308
22/11/2004 88.65p 89.24p 87.98p 88.23p 39981168
19/11/2004 88.57p 89.91p 88.57p 89.24p 23562320
18/11/2004 89.24p 90.41p 88.90p 89.41p 55655284
17/11/2004 89.07p 90.50p 88.73p 90.41p 50925996
16/11/2004 89.91p 89.99p 89.07p 89.32p 62241516
15/11/2004 89.74p 89.99p 88.73p 89.74p 57015732
12/11/2004 88.82p 89.57p 88.40p 89.32p 24151056
11/11/2004 88.06p 89.32p 87.89p 89.07p 51056340
10/11/2004 88.15p 88.73p 87.39p 88.06p 83954768
09/11/2004 87.39p 87.98p 87.39p 87.56p 33294362
08/11/2004 88.40p 88.65p 87.22p 87.73p 20694982
05/11/2004 89.41p 89.49p 88.06p 88.40p 27345126
04/11/2004 88.90p 88.82p 87.81p 88.31p 47532204
03/11/2004 89.41p 89.74p 87.89p 88.40p 40858520
02/11/2004 88.23p 88.90p 87.64p 88.65p 48246804
01/11/2004 87.64p 88.40p 87.14p 87.98p 21755116
29/10/2004 88.15p 88.06p 86.72p 87.14p 34102284
28/10/2004 87.89p 87.89p 86.80p 87.56p 41879460
27/10/2004 85.88p 87.05p 85.54p 86.80p 40536800
26/10/2004 84.95p 85.88p 84.62p 85.71p 70903416
25/10/2004 85.71p 86.04p 84.11p 84.95p 29874748
22/10/2004 86.72p 88.15p 85.79p 86.04p 97927472
21/10/2004 85.20p 86.38p 84.53p 85.96p 61872032
20/10/2004 84.53p 85.37p 84.53p 85.20p 60741008
19/10/2004 84.11p 86.04p 84.11p 85.20p 61367600
18/10/2004 84.03p 84.95p 84.03p 84.28p 51742704
15/10/2004 83.61p 84.70p 83.52p 84.20p 17740082

*Close Price adjusted for both dividends and splits