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
26/06/2024 467.50p 472.15p 461.70p 461.70p 37868392
25/06/2024 459.80p 474.20p 448.10p 466.00p 94506184
24/06/2024 476.30p 488.50p 471.30p 471.30p 42203984
21/06/2024 484.50p 488.50p 468.00p 473.20p 55256580
20/06/2024 478.00p 488.44p 469.60p 485.50p 30556476
19/06/2024 467.90p 474.60p 467.90p 472.50p 10991325
18/06/2024 465.00p 469.30p 463.10p 467.90p 11486833
17/06/2024 457.40p 466.00p 455.50p 461.60p 31121912
14/06/2024 468.00p 469.00p 452.40p 457.80p 15914871
13/06/2024 469.30p 471.80p 465.40p 467.80p 25356074
12/06/2024 468.90p 472.10p 461.60p 469.40p 31177260
11/06/2024 467.90p 470.10p 459.30p 465.00p 72192688
10/06/2024 456.70p 467.30p 455.40p 465.00p 14380331
07/06/2024 458.20p 462.30p 451.00p 456.90p 8234576
06/06/2024 458.00p 463.10p 450.50p 458.20p 11954422
05/06/2024 450.70p 458.00p 448.80p 453.30p 19116740
04/06/2024 460.20p 462.70p 448.00p 448.00p 25266452
03/06/2024 459.30p 468.10p 458.60p 460.90p 43652392
31/05/2024 451.10p 457.20p 448.00p 453.40p 41860520
30/05/2024 443.00p 451.80p 441.02p 451.00p 19314552
29/05/2024 449.30p 453.80p 442.50p 447.00p 42336456
28/05/2024 448.70p 460.20p 442.10p 451.00p 129607016
24/05/2024 437.00p 445.30p 435.29p 444.80p 25762271
23/05/2024 429.00p 446.70p 419.80p 440.40p 136515168
22/05/2024 431.70p 439.80p 424.40p 428.00p 52935420
21/05/2024 435.70p 439.50p 431.00p 433.00p 64889980
20/05/2024 418.40p 437.90p 417.70p 436.80p 70840984
17/05/2024 419.50p 420.80p 413.20p 418.10p 18659808
16/05/2024 427.00p 429.50p 420.10p 420.40p 15322691
15/05/2024 421.80p 428.40p 417.00p 426.50p 25430560
14/05/2024 418.60p 423.30p 415.20p 419.60p 49667476
13/05/2024 422.30p 426.20p 418.20p 420.70p 19213500
10/05/2024 434.20p 440.40p 423.60p 423.60p 16823420
09/05/2024 428.00p 436.70p 425.20p 433.90p 96194032
08/05/2024 418.90p 428.70p 417.40p 428.70p 30369176
07/05/2024 424.00p 425.90p 416.00p 418.40p 29887180
03/05/2024 412.20p 418.10p 404.00p 418.10p 13154793
02/05/2024 406.00p 413.10p 402.09p 406.50p 48711484
01/05/2024 413.00p 417.80p 407.50p 407.50p 18435520
30/04/2024 415.80p 423.70p 411.60p 413.10p 54039744
29/04/2024 421.30p 424.20p 411.40p 414.80p 43486584
26/04/2024 411.70p 421.80p 409.00p 421.10p 26959992
25/04/2024 414.10p 414.80p 400.50p 405.70p 79430512
24/04/2024 417.20p 424.20p 414.50p 417.00p 130246872
23/04/2024 407.50p 417.80p 406.60p 417.20p 61701232
22/04/2024 401.50p 408.55p 398.80p 406.30p 15447708
19/04/2024 398.40p 399.30p 392.00p 395.50p 36550336
18/04/2024 406.20p 406.71p 398.00p 402.50p 29572288
17/04/2024 395.00p 409.00p 394.75p 401.40p 47069912
16/04/2024 399.00p 402.30p 394.00p 397.80p 17061804
15/04/2024 404.00p 413.30p 400.60p 406.80p 18714676
12/04/2024 410.40p 415.00p 402.10p 404.70p 17135044
11/04/2024 406.90p 409.60p 395.70p 406.90p 34297652
10/04/2024 410.40p 415.80p 400.70p 408.50p 25536448
09/04/2024 426.40p 428.27p 404.70p 412.20p 35004196
08/04/2024 420.00p 432.80p 418.40p 429.10p 17439868
05/04/2024 410.00p 422.00p 407.50p 421.10p 17092126
04/04/2024 424.20p 424.60p 416.50p 419.00p 18047116
03/04/2024 419.80p 429.70p 417.40p 424.00p 70006712
02/04/2024 427.50p 435.00p 412.82p 418.90p 25187154
28/03/2024 421.10p 430.50p 411.40p 426.70p 15747105
27/03/2024 427.20p 429.20p 421.94p 422.00p 12868015
26/03/2024 422.60p 429.70p 420.80p 428.00p 21515464
25/03/2024 420.90p 424.34p 418.00p 421.10p 64379176
22/03/2024 421.90p 425.70p 417.55p 419.90p 18770482
21/03/2024 420.00p 423.60p 414.30p 420.20p 36665488
20/03/2024 390.30p 400.70p 390.30p 406.70p 15286063
19/03/2024 390.30p 402.42p 388.30p 400.70p 57759904
18/03/2024 390.50p 398.40p 388.00p 390.00p 59351364
15/03/2024 388.90p 396.50p 383.20p 393.50p 46021536
14/03/2024 395.00p 396.40p 388.10p 389.40p 34175648
13/03/2024 392.30p 397.60p 388.62p 393.80p 17145132
12/03/2024 386.70p 391.80p 383.40p 391.80p 44062040
11/03/2024 382.00p 385.90p 378.50p 383.20p 24127776
08/03/2024 391.30p 393.58p 384.00p 386.40p 24541162
07/03/2024 379.30p 390.36p 378.50p 390.00p 31099380
06/03/2024 376.70p 380.42p 374.00p 379.00p 20248752
05/03/2024 376.00p 380.00p 372.45p 374.90p 12856108
04/03/2024 375.00p 380.30p 372.70p 376.40p 14760236
01/03/2024 375.00p 376.20p 368.10p 374.80p 17953374
29/02/2024 367.60p 371.20p 361.30p 369.10p 31280784
28/02/2024 360.10p 373.58p 360.10p 370.50p 31712924
27/02/2024 360.70p 360.83p 353.90p 358.60p 49237088
26/02/2024 353.30p 363.64p 353.10p 361.20p 51548776
23/02/2024 355.60p 358.50p 349.05p 353.10p 48374888
22/02/2024 355.00p 369.10p 346.93p 356.80p 62853648
21/02/2024 331.30p 332.40p 323.90p 329.50p 92550800
20/02/2024 333.50p 335.40p 330.10p 330.50p 24250456
19/02/2024 323.50p 334.80p 322.00p 334.20p 28106366
16/02/2024 323.00p 323.46p 315.80p 323.30p 21735380
15/02/2024 315.90p 322.40p 315.00p 320.00p 15289100
14/02/2024 310.50p 316.17p 309.44p 312.20p 46512856
13/02/2024 308.80p 309.14p 300.50p 306.30p 27877310
12/02/2024 318.60p 319.56p 305.20p 309.10p 17739368
09/02/2024 317.70p 320.74p 315.20p 318.10p 43713480
08/02/2024 323.80p 325.70p 316.60p 317.70p 12018724
07/02/2024 318.80p 324.60p 316.50p 322.90p 40556752
06/02/2024 313.90p 321.84p 312.20p 317.80p 56249448
05/02/2024 312.50p 318.86p 308.70p 309.80p 62690144
02/02/2024 303.50p 310.20p 301.20p 310.20p 93492576
01/02/2024 300.20p 305.50p 297.00p 298.80p 52667704
31/01/2024 306.60p 307.40p 300.90p 301.20p 16773648
30/01/2024 305.70p 312.90p 304.30p 307.10p 15747190
29/01/2024 305.10p 306.90p 302.10p 304.00p 20430972
26/01/2024 305.20p 307.40p 302.10p 305.40p 100531456
25/01/2024 305.00p 308.80p 303.50p 306.50p 7844422
24/01/2024 304.00p 309.30p 303.10p 307.10p 17871304
23/01/2024 308.10p 308.80p 300.30p 301.80p 60296056
22/01/2024 307.60p 310.80p 305.30p 308.90p 75211840
19/01/2024 306.50p 308.80p 302.50p 305.00p 130630704
18/01/2024 295.30p 306.50p 293.50p 306.50p 25809136
17/01/2024 299.00p 300.40p 295.20p 296.60p 17131794
16/01/2024 295.00p 300.10p 292.30p 298.20p 37263488
15/01/2024 306.00p 307.00p 299.80p 300.00p 9633466
12/01/2024 300.00p 307.20p 298.92p 305.00p 13744184
11/01/2024 310.00p 310.00p 295.10p 297.00p 87146128
10/01/2024 309.10p 310.10p 305.30p 309.20p 11253158
09/01/2024 306.40p 312.40p 306.20p 308.80p 13947667
08/01/2024 295.10p 305.60p 295.10p 305.20p 58338112
05/01/2024 295.00p 296.90p 292.00p 296.60p 8950253
04/01/2024 294.50p 299.30p 294.00p 297.80p 101940768
03/01/2024 296.10p 299.00p 293.10p 294.80p 32674628
02/01/2024 299.30p 305.30p 297.30p 298.10p 20364672
29/12/2023 297.80p 300.50p 296.73p 299.70p 8608323
28/12/2023 299.30p 300.00p 297.70p 298.10p 9239201
27/12/2023 302.20p 303.70p 298.00p 298.80p 10592124
22/12/2023 299.60p 303.60p 297.20p 302.40p 6966698
21/12/2023 297.90p 300.60p 294.39p 299.80p 9405456
20/12/2023 299.60p 300.90p 292.70p 298.90p 11687892
19/12/2023 293.10p 296.80p 290.70p 295.00p 24406424
18/12/2023 289.00p 296.80p 287.30p 292.40p 11650683
15/12/2023 300.10p 301.30p 288.50p 290.10p 47820264
14/12/2023 305.00p 310.30p 300.00p 300.00p 27511900
13/12/2023 306.80p 313.10p 297.90p 301.80p 35212320
12/12/2023 297.10p 306.00p 296.00p 304.70p 26175632
11/12/2023 291.50p 298.40p 291.00p 296.90p 52720200
08/12/2023 288.30p 293.66p 284.50p 289.30p 19185060
07/12/2023 287.90p 290.80p 285.00p 286.20p 19755284
06/12/2023 286.70p 289.00p 282.90p 288.60p 14824399
05/12/2023 282.90p 289.54p 280.30p 284.70p 24493226
04/12/2023 281.50p 288.54p 275.10p 285.40p 84757880
01/12/2023 271.90p 276.70p 271.20p 276.70p 24653532
30/11/2023 265.30p 271.61p 264.50p 268.80p 48934808
29/11/2023 258.40p 267.00p 257.70p 263.40p 30784712
28/11/2023 243.40p 261.60p 241.30p 258.30p 46183456
27/11/2023 240.00p 243.30p 238.10p 243.20p 15409280
24/11/2023 240.60p 245.00p 238.70p 241.00p 32864296
23/11/2023 237.50p 240.70p 234.50p 240.70p 7829362
22/11/2023 244.20p 246.00p 235.60p 237.50p 15903404
21/11/2023 245.50p 246.90p 242.60p 243.00p 14432749
20/11/2023 243.80p 247.70p 242.60p 245.50p 17278736
17/11/2023 245.40p 248.20p 242.40p 244.00p 21017612
16/11/2023 243.20p 246.90p 240.90p 244.50p 96113856
15/11/2023 239.40p 244.10p 238.00p 243.60p 22820760
14/11/2023 237.70p 241.70p 230.10p 239.00p 39943176
13/11/2023 232.70p 240.20p 232.50p 240.20p 32267208
10/11/2023 230.50p 233.70p 229.30p 232.00p 20525164
09/11/2023 231.40p 233.90p 227.90p 232.80p 17763164
08/11/2023 228.00p 236.70p 227.70p 232.40p 28078388
07/11/2023 224.50p 227.11p 223.50p 226.00p 17537036
06/11/2023 221.00p 226.00p 218.80p 224.10p 24872722
03/11/2023 223.60p 225.10p 220.00p 220.90p 55930280
02/11/2023 223.30p 225.60p 218.70p 223.60p 20575924
01/11/2023 216.50p 221.00p 214.70p 220.30p 51051064
31/10/2023 207.60p 215.40p 200.40p 215.40p 64081484
30/10/2023 201.40p 203.20p 200.40p 202.00p 53307064
27/10/2023 201.10p 202.30p 197.20p 200.40p 16619902
26/10/2023 201.50p 204.80p 199.00p 200.50p 21268766
25/10/2023 204.30p 205.00p 201.70p 203.00p 14839816
24/10/2023 203.70p 207.80p 200.00p 204.40p 19606784
23/10/2023 197.95p 204.00p 196.45p 203.50p 16318539
20/10/2023 203.70p 203.90p 198.40p 198.95p 28930374
19/10/2023 206.00p 210.00p 203.30p 205.60p 18370860
18/10/2023 214.40p 217.10p 207.80p 207.80p 20109696
17/10/2023 213.50p 218.80p 211.20p 215.60p 23785376
16/10/2023 214.60p 216.20p 210.90p 213.50p 18140216
13/10/2023 210.50p 216.02p 210.07p 213.20p 16028126
12/10/2023 214.00p 215.30p 210.50p 211.80p 15996380
11/10/2023 211.00p 214.00p 209.40p 213.10p 14845375
10/10/2023 208.30p 212.30p 203.70p 212.30p 20084014
09/10/2023 207.50p 210.00p 204.40p 205.20p 18962620
06/10/2023 211.10p 211.90p 204.30p 208.80p 15013380
05/10/2023 211.80p 212.60p 207.80p 210.50p 45547520
04/10/2023 210.00p 213.90p 208.30p 210.80p 58268888
03/10/2023 216.00p 218.50p 211.60p 212.10p 12936555
02/10/2023 221.40p 223.30p 216.20p 216.60p 12704636
29/09/2023 222.40p 222.90p 219.10p 220.90p 18006008
28/09/2023 219.90p 221.50p 212.80p 221.50p 17883504
27/09/2023 219.40p 220.30p 215.10p 218.80p 15917524
26/09/2023 217.60p 221.86p 216.60p 219.70p 13091472
25/09/2023 221.70p 221.70p 216.96p 219.80p 16003447
22/09/2023 219.70p 224.07p 218.20p 220.60p 21031234
21/09/2023 222.20p 224.00p 219.90p 220.40p 43670140
20/09/2023 226.50p 229.10p 223.30p 223.70p 24638204
19/09/2023 222.90p 226.80p 222.60p 226.00p 14723252
18/09/2023 227.40p 228.70p 222.05p 224.40p 15225865
15/09/2023 227.80p 233.00p 226.30p 227.40p 48192444
14/09/2023 224.20p 226.60p 222.81p 225.80p 20309034
13/09/2023 224.30p 226.80p 223.50p 225.30p 23143012
12/09/2023 223.80p 226.48p 222.80p 224.40p 13068660

*Close Price adjusted for both dividends and splits