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
17/03/2003 23.11p 35.38p 22.02p 25.54p 50318884
14/03/2003 23.28p 28.91p 22.94p 23.19p 84401824
13/03/2003 22.18p 23.44p 21.93p 22.69p 88481640
12/03/2003 23.19p 23.70p 21.60p 21.60p 70885720
11/03/2003 23.61p 24.12p 21.85p 23.44p 28711180
10/03/2003 24.54p 24.70p 23.36p 23.53p 54113232
07/03/2003 24.79p 24.87p 24.03p 24.20p 72963080
06/03/2003 25.54p 25.88p 24.37p 24.87p 113436520
05/03/2003 24.87p 26.13p 23.78p 25.54p 110314544
04/03/2003 29.41p 29.75p 25.54p 25.80p 272703328
03/03/2003 26.89p 27.31p 25.96p 26.97p 103802992
28/02/2003 25.88p 27.23p 25.54p 26.72p 100054024
27/02/2003 24.03p 26.72p 23.78p 25.54p 142708640
26/02/2003 26.22p 26.47p 22.86p 24.12p 102606368
25/02/2003 25.96p 26.55p 25.38p 25.63p 69081536
24/02/2003 26.72p 27.31p 26.13p 26.55p 41097208
21/02/2003 27.90p 28.15p 26.64p 26.89p 42273908
20/02/2003 29.24p 29.66p 27.39p 27.81p 76157752
19/02/2003 28.74p 31.17p 27.98p 28.91p 75430376
18/02/2003 28.74p 29.41p 28.32p 28.74p 88269240
17/02/2003 27.90p 28.99p 27.56p 28.82p 35207076
14/02/2003 27.81p 28.49p 27.06p 27.23p 46280660
13/02/2003 28.49p 28.74p 27.39p 27.56p 82093816
12/02/2003 29.41p 31.51p 28.65p 28.74p 24666354
11/02/2003 28.49p 29.91p 28.40p 29.16p 99368920
10/02/2003 28.91p 30.75p 28.32p 28.40p 57883916
07/02/2003 31.59p 31.76p 29.07p 29.58p 84998320
06/02/2003 31.93p 32.60p 30.84p 31.09p 40231688
05/02/2003 31.51p 32.10p 30.92p 31.93p 54626164
04/02/2003 33.70p 33.86p 31.43p 31.59p 45446716
03/02/2003 33.28p 38.65p 32.77p 33.70p 36928336
31/01/2003 32.10p 33.44p 32.10p 32.86p 48473576
30/01/2003 32.27p 33.95p 31.43p 33.61p 53080244
29/01/2003 31.59p 38.15p 30.00p 32.01p 55678796
28/01/2003 32.94p 32.94p 31.85p 32.27p 31126282
27/01/2003 32.27p 33.44p 31.34p 32.01p 45841352
24/01/2003 34.28p 34.79p 32.77p 32.94p 41885432
23/01/2003 34.54p 35.80p 34.03p 34.20p 42680668
22/01/2003 34.28p 35.21p 33.78p 34.45p 30131186
21/01/2003 35.12p 35.38p 34.03p 34.28p 18882226
20/01/2003 35.54p 35.63p 34.28p 34.28p 21548936
17/01/2003 35.54p 36.05p 34.62p 35.21p 21777720
16/01/2003 34.79p 36.05p 34.79p 35.63p 30243346
15/01/2003 36.64p 36.64p 34.62p 34.70p 50798164
14/01/2003 36.97p 38.15p 35.71p 36.72p 44304980
13/01/2003 36.30p 41.85p 35.46p 36.97p 55779196
10/01/2003 36.47p 36.89p 34.20p 36.30p 134052320
09/01/2003 36.55p 42.77p 35.63p 36.80p 61082296
08/01/2003 37.64p 42.35p 36.72p 37.39p 36525268
07/01/2003 37.64p 38.15p 35.71p 37.81p 26086694
06/01/2003 37.81p 37.98p 35.38p 37.64p 32582526
03/01/2003 37.14p 38.65p 35.71p 37.98p 22599060
02/01/2003 35.80p 38.15p 35.80p 36.97p 28607996
31/12/2002 35.80p 36.22p 34.87p 35.96p 8624000
30/12/2002 34.45p 35.80p 34.45p 35.54p 15861712
27/12/2002 34.28p 36.05p 34.28p 34.96p 11707130
24/12/2002 35.71p 35.96p 34.96p 35.80p 1574677
23/12/2002 35.71p 36.22p 35.12p 36.22p 7519585
20/12/2002 35.71p 36.22p 34.37p 36.13p 17615876
19/12/2002 35.96p 36.89p 35.12p 35.88p 20590742
18/12/2002 37.22p 37.48p 35.04p 35.96p 28393896
17/12/2002 38.82p 38.99p 36.47p 37.14p 37106588
16/12/2002 36.97p 38.99p 36.80p 38.82p 22474664
13/12/2002 37.14p 38.15p 35.80p 37.64p 29712552
12/12/2002 39.16p 39.41p 36.55p 37.90p 54760812
11/12/2002 39.16p 40.33p 38.06p 38.99p 45711888
10/12/2002 39.66p 41.68p 38.40p 39.16p 45560196
09/12/2002 41.85p 42.01p 39.75p 40.84p 30714136
06/12/2002 40.00p 41.85p 39.41p 41.51p 32400352
05/12/2002 42.01p 42.01p 39.66p 40.42p 45548804
04/12/2002 42.52p 42.85p 41.51p 41.85p 37867504
03/12/2002 43.02p 44.53p 41.68p 43.36p 40602320
02/12/2002 43.36p 45.54p 42.35p 43.86p 38896188
29/11/2002 43.69p 44.11p 42.52p 43.69p 29695652
28/11/2002 41.43p 44.28p 41.43p 43.53p 45875336
27/11/2002 41.34p 42.43p 40.42p 41.76p 36464516
26/11/2002 42.01p 42.60p 40.92p 40.92p 50792904
25/11/2002 38.65p 42.35p 37.39p 41.85p 77395800
22/11/2002 38.48p 40.75p 38.40p 40.33p 32038738
21/11/2002 37.48p 38.65p 36.13p 38.32p 52933900
20/11/2002 37.56p 38.32p 36.30p 37.81p 18877670
19/11/2002 38.32p 38.32p 36.30p 37.22p 23932192
18/11/2002 37.48p 38.48p 36.13p 38.32p 18851862
15/11/2002 36.72p 37.64p 36.22p 37.06p 28120214
14/11/2002 36.72p 37.06p 35.12p 36.13p 23666338
13/11/2002 37.73p 38.15p 34.96p 36.64p 55770020
12/11/2002 37.90p 38.15p 36.30p 37.31p 45793976
11/11/2002 38.32p 38.65p 36.30p 38.23p 43065108
08/11/2002 40.17p 41.26p 37.98p 38.65p 40038572
07/11/2002 39.49p 41.93p 39.24p 40.67p 48306984
06/11/2002 39.49p 41.51p 38.74p 39.91p 80009072
05/11/2002 39.66p 39.91p 38.48p 39.66p 51625328
04/11/2002 35.12p 39.91p 34.54p 39.66p 120501328
01/11/2002 34.96p 35.12p 34.03p 34.54p 29327646
31/10/2002 32.94p 35.38p 32.43p 35.04p 37925556
30/10/2002 33.70p 34.37p 33.02p 33.70p 29602018
29/10/2002 35.21p 35.21p 32.86p 33.53p 36776988
28/10/2002 34.87p 36.22p 34.28p 35.29p 23947654
25/10/2002 35.04p 35.21p 33.70p 34.87p 25242296
24/10/2002 34.62p 35.80p 34.45p 35.12p 29223808
23/10/2002 35.21p 35.29p 32.77p 34.20p 19438424
22/10/2002 34.62p 35.96p 33.78p 35.38p 30387236
21/10/2002 35.63p 36.13p 34.96p 35.71p 26409510
18/10/2002 34.96p 35.80p 34.20p 34.87p 35126388
17/10/2002 33.28p 35.54p 33.28p 35.21p 91162264
16/10/2002 32.94p 36.30p 32.01p 34.79p 87774584
15/10/2002 32.77p 35.80p 32.52p 33.61p 53581232
14/10/2002 33.78p 36.97p 32.52p 32.94p 20083480
11/10/2002 32.77p 34.62p 30.59p 33.78p 62785368
10/10/2002 32.10p 33.44p 30.00p 32.01p 50887336
09/10/2002 33.61p 35.12p 31.76p 32.35p 28338872
08/10/2002 34.37p 36.13p 33.11p 33.36p 24530198
07/10/2002 33.95p 34.54p 32.43p 34.03p 56454488
04/10/2002 34.96p 36.72p 34.03p 34.62p 99121208
03/10/2002 34.96p 36.55p 33.86p 35.71p 34272716
02/10/2002 35.38p 36.22p 33.11p 34.20p 31015234
01/10/2002 33.86p 35.04p 33.19p 33.70p 45206424
30/09/2002 34.54p 35.46p 33.19p 33.61p 36849692
27/09/2002 36.30p 36.30p 34.87p 35.80p 26053812
26/09/2002 35.38p 36.89p 34.62p 35.71p 31492326
25/09/2002 34.70p 37.98p 34.54p 35.12p 41146360
24/09/2002 35.46p 36.55p 34.12p 34.87p 31482488
23/09/2002 37.81p 39.24p 34.45p 35.71p 25793688
20/09/2002 36.47p 49.58p 34.87p 37.39p 75825864
19/09/2002 37.81p 43.69p 34.45p 36.13p 46930024
18/09/2002 39.33p 41.17p 37.31p 37.64p 44707244
17/09/2002 41.68p 42.52p 39.58p 40.08p 21655786
16/09/2002 42.35p 46.55p 40.67p 41.34p 20598284
13/09/2002 43.02p 46.72p 40.67p 42.35p 24141778
12/09/2002 44.70p 44.96p 42.60p 43.53p 27014362
11/09/2002 45.21p 46.05p 44.11p 44.79p 17814280
10/09/2002 43.69p 45.29p 43.02p 45.12p 46490872
09/09/2002 42.69p 45.71p 42.35p 43.02p 39168364
06/09/2002 41.68p 42.77p 41.34p 42.69p 59144692
05/09/2002 44.20p 45.12p 40.84p 42.35p 45233548
04/09/2002 45.12p 46.13p 43.95p 44.03p 46813888
03/09/2002 44.96p 45.80p 44.03p 45.12p 50725044
02/09/2002 47.31p 48.48p 45.88p 46.47p 13863338
30/08/2002 46.97p 49.58p 46.13p 47.31p 28107870
29/08/2002 45.71p 49.58p 45.54p 47.22p 16898808
28/08/2002 48.32p 51.43p 45.29p 47.39p 40852612
27/08/2002 47.48p 50.67p 45.63p 48.90p 32342398
23/08/2002 51.59p 53.11p 49.49p 49.91p 104947488
22/08/2002 50.08p 52.85p 47.98p 51.93p 201634320
21/08/2002 44.87p 46.47p 44.11p 45.04p 35694964
20/08/2002 44.20p 45.88p 43.53p 45.04p 58163724
19/08/2002 43.02p 44.45p 42.69p 43.69p 35317260
16/08/2002 44.11p 45.04p 42.18p 43.02p 30130384
15/08/2002 45.21p 45.63p 42.43p 43.95p 39463924
14/08/2002 44.70p 45.54p 42.77p 44.37p 61556668
13/08/2002 47.06p 47.90p 43.36p 46.22p 31318820
12/08/2002 47.81p 49.58p 45.96p 46.38p 22184778
09/08/2002 49.49p 51.17p 46.22p 48.06p 43927004
08/08/2002 49.41p 50.92p 47.48p 48.65p 22544322
07/08/2002 47.73p 50.25p 46.22p 47.48p 67491504
06/08/2002 45.29p 48.23p 43.53p 47.39p 24832698
05/08/2002 47.39p 48.74p 44.45p 46.05p 20270788
02/08/2002 47.48p 49.07p 46.80p 47.73p 10975322
01/08/2002 47.81p 50.75p 47.81p 48.74p 38844088
31/07/2002 48.65p 52.43p 47.48p 49.16p 26798924
30/07/2002 48.74p 48.74p 46.72p 48.06p 23679780
29/07/2002 46.80p 48.65p 45.63p 47.90p 78020440
26/07/2002 47.64p 48.23p 44.70p 46.55p 30051354
25/07/2002 48.65p 49.58p 45.80p 47.39p 62474296
24/07/2002 46.05p 46.72p 44.11p 46.55p 24872416
23/07/2002 48.57p 49.74p 44.70p 46.72p 30628550
22/07/2002 50.75p 50.92p 47.56p 48.32p 37052652
19/07/2002 52.18p 52.18p 50.16p 50.92p 49977868
18/07/2002 53.95p 54.37p 52.18p 52.18p 52351332
17/07/2002 50.16p 55.12p 49.24p 53.44p 57485848
16/07/2002 51.01p 51.17p 48.32p 50.16p 36067808
15/07/2002 52.01p 52.18p 48.23p 49.74p 29218464
12/07/2002 51.85p 53.19p 50.58p 51.68p 15344898
11/07/2002 51.85p 52.27p 50.67p 51.26p 23741622
10/07/2002 54.28p 54.70p 52.52p 53.11p 22281018
09/07/2002 54.45p 55.04p 54.11p 54.53p 27530930
08/07/2002 51.85p 55.12p 50.33p 54.95p 38638848
05/07/2002 52.43p 54.70p 49.24p 54.45p 44766120
04/07/2002 54.37p 54.45p 51.01p 53.78p 58130848
03/07/2002 56.13p 56.55p 52.94p 53.44p 85650640
02/07/2002 55.96p 56.13p 51.59p 55.63p 63456312
01/07/2002 54.79p 57.31p 53.86p 56.13p 56883444
28/06/2002 55.12p 55.54p 52.52p 54.45p 78258248
27/06/2002 56.47p 56.72p 52.01p 54.45p 55698752
26/06/2002 55.46p 55.46p 54.03p 55.46p 82044936
25/06/2002 57.48p 58.40p 56.80p 58.23p 28363034
24/06/2002 57.14p 57.98p 55.79p 56.55p 16329552
21/06/2002 56.13p 57.73p 55.12p 56.97p 32431468
20/06/2002 56.13p 56.13p 56.13p 56.13p 29208914
19/06/2002 56.47p 56.47p 56.47p 56.47p 36722172
18/06/2002 57.31p 57.31p 57.31p 57.31p 32471742
17/06/2002 57.14p 57.14p 57.14p 57.14p 26927920
14/06/2002 57.31p 57.31p 57.31p 57.31p 51463760
13/06/2002 60.50p 60.50p 60.50p 60.50p 27680332
12/06/2002 62.10p 62.10p 62.10p 62.10p 30161606
11/06/2002 62.43p 62.43p 62.43p 62.43p 20913746
10/06/2002 62.43p 62.43p 62.43p 62.43p 16365897
07/06/2002 61.93p 61.93p 61.93p 61.93p 30371992
06/06/2002 62.60p 62.60p 62.60p 62.60p 31943164
05/06/2002 61.84p 61.84p 61.84p 61.84p 51152912

*Close Price adjusted for both dividends and splits