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
25/04/2023 152.50p 154.60p 150.70p 152.90p 16451083
24/04/2023 153.65p 155.50p 152.75p 153.60p 22513490
21/04/2023 154.00p 155.30p 152.30p 154.35p 18047248
20/04/2023 155.05p 155.65p 153.35p 155.00p 49529864
19/04/2023 155.10p 156.35p 153.60p 155.35p 18490888
18/04/2023 152.00p 155.85p 151.52p 155.85p 27627488
17/04/2023 149.55p 151.45p 148.40p 151.00p 19631160
14/04/2023 149.90p 151.34p 147.05p 149.75p 114657296
13/04/2023 146.75p 150.80p 146.75p 149.15p 22878276
12/04/2023 147.50p 148.34p 145.70p 147.60p 18017924
11/04/2023 149.75p 150.05p 145.35p 147.15p 65559984
06/04/2023 143.75p 147.95p 143.00p 147.95p 18976081
05/04/2023 146.35p 147.51p 142.58p 143.75p 21451130
04/04/2023 151.10p 151.10p 144.80p 145.50p 49662812
03/04/2023 148.00p 151.90p 147.55p 149.65p 125156552
31/03/2023 150.22p 152.80p 148.66p 149.02p 30933036
30/03/2023 149.38p 150.94p 149.06p 150.20p 24372826
29/03/2023 145.08p 148.50p 144.56p 148.00p 13999294
28/03/2023 145.04p 146.06p 143.02p 145.34p 61396496
27/03/2023 145.56p 145.98p 143.12p 144.34p 13899585
24/03/2023 145.38p 146.20p 141.57p 143.54p 28262262
23/03/2023 149.14p 149.15p 145.32p 147.34p 19386056
22/03/2023 148.86p 149.96p 147.30p 149.22p 27119936
21/03/2023 142.30p 150.50p 142.30p 150.00p 62954652
20/03/2023 137.44p 142.47p 132.26p 140.98p 50141252
17/03/2023 147.98p 149.40p 138.86p 140.30p 61801148
16/03/2023 148.58p 151.50p 142.54p 146.30p 35382584
15/03/2023 154.14p 157.46p 143.98p 144.14p 49708644
14/03/2023 146.98p 156.80p 145.86p 155.20p 62033340
13/03/2023 151.00p 152.82p 142.10p 145.00p 64889828
10/03/2023 154.90p 154.90p 148.70p 150.10p 66008452
09/03/2023 156.02p 160.00p 155.02p 158.04p 62827376
08/03/2023 156.02p 158.80p 154.28p 156.86p 48053000
07/03/2023 151.10p 154.90p 150.66p 153.18p 37020720
06/03/2023 150.00p 155.06p 149.72p 152.78p 32026198
03/03/2023 149.16p 150.00p 148.00p 149.64p 33766320
02/03/2023 146.68p 148.16p 145.24p 148.16p 54521760
01/03/2023 145.08p 149.38p 143.80p 148.42p 64309640
28/02/2023 144.58p 147.56p 143.00p 144.94p 57985256
27/02/2023 140.84p 145.00p 139.12p 145.00p 76732136
24/02/2023 131.50p 142.38p 129.82p 136.04p 135105584
23/02/2023 124.00p 134.68p 118.00p 133.10p 239766560
22/02/2023 109.28p 109.86p 106.69p 107.62p 29145700
21/02/2023 111.36p 111.82p 109.90p 109.98p 16601711
20/02/2023 113.00p 113.92p 111.08p 111.80p 11986570
17/02/2023 112.84p 112.88p 110.98p 112.46p 17463966
16/02/2023 113.00p 114.82p 112.54p 113.80p 28146870
15/02/2023 108.68p 112.24p 108.44p 112.00p 34139336
14/02/2023 109.00p 109.24p 106.48p 108.36p 21591724
13/02/2023 108.06p 110.46p 107.12p 109.46p 18135634
10/02/2023 108.82p 109.00p 106.13p 107.48p 18048364
09/02/2023 109.38p 110.40p 108.64p 108.72p 17197172
08/02/2023 109.02p 110.60p 107.90p 109.22p 15542431
07/02/2023 108.06p 109.28p 107.14p 107.96p 56841860
06/02/2023 108.44p 108.67p 106.24p 108.08p 18316412
03/02/2023 108.74p 109.44p 107.26p 109.08p 22682960
02/02/2023 105.50p 108.90p 105.44p 108.74p 21816934
01/02/2023 105.42p 106.34p 103.20p 105.18p 36775576
31/01/2023 108.40p 108.62p 105.42p 105.74p 51130588
30/01/2023 109.54p 109.74p 107.20p 109.12p 38486592
27/01/2023 112.20p 112.50p 108.30p 110.20p 63803944
26/01/2023 113.00p 115.00p 111.72p 113.48p 39084404
25/01/2023 111.30p 112.86p 110.91p 111.72p 30727376
24/01/2023 109.72p 112.08p 108.56p 111.40p 59636624
23/01/2023 107.00p 108.20p 105.76p 108.20p 34615724
20/01/2023 106.06p 107.41p 104.21p 106.60p 23239240
19/01/2023 107.78p 109.38p 104.64p 105.08p 38002536
18/01/2023 108.96p 109.46p 107.88p 108.26p 39906996
17/01/2023 107.30p 109.04p 107.22p 108.54p 58999632
16/01/2023 108.48p 108.66p 106.36p 107.16p 49843608
13/01/2023 104.30p 109.56p 104.18p 108.76p 48075712
12/01/2023 103.50p 104.80p 102.66p 104.00p 27361188
11/01/2023 101.72p 103.86p 101.40p 102.58p 26882648
10/01/2023 103.20p 105.00p 100.48p 101.02p 34267336
09/01/2023 103.00p 104.26p 100.92p 103.76p 28107240
06/01/2023 103.24p 104.82p 102.76p 102.90p 24844260
05/01/2023 101.78p 104.26p 101.36p 102.66p 47533320
04/01/2023 97.80p 101.40p 95.75p 101.40p 57757172
03/01/2023 94.76p 99.58p 94.60p 98.91p 86207832
30/12/2022 91.75p 93.20p 91.26p 93.20p 8706595
29/12/2022 91.85p 92.62p 91.02p 92.45p 15724512
28/12/2022 92.19p 93.53p 92.16p 92.64p 23659980
23/12/2022 91.04p 92.50p 90.86p 91.68p 7033138
22/12/2022 91.58p 93.16p 90.61p 91.10p 18857906
21/12/2022 89.17p 91.14p 88.40p 91.12p 22875208
20/12/2022 87.66p 88.60p 86.45p 88.43p 16174033
19/12/2022 87.46p 89.24p 87.00p 88.84p 14286376
16/12/2022 89.37p 90.39p 86.53p 87.33p 38000908
15/12/2022 89.66p 91.00p 88.83p 89.13p 17960952
14/12/2022 90.28p 91.19p 89.51p 90.29p 14443458
13/12/2022 93.11p 93.34p 88.82p 90.61p 43764680
12/12/2022 93.98p 94.68p 92.35p 92.84p 19087912
09/12/2022 92.00p 94.05p 90.82p 94.05p 31625548
08/12/2022 90.45p 92.11p 90.16p 91.39p 16940220
07/12/2022 93.18p 93.66p 90.22p 90.53p 23436250
06/12/2022 91.57p 94.50p 91.22p 93.49p 47854292
05/12/2022 90.03p 91.07p 88.47p 90.59p 18483648
02/12/2022 87.06p 90.28p 86.58p 90.25p 39895876
01/12/2022 91.75p 91.95p 86.25p 86.93p 41325576
30/11/2022 90.43p 91.95p 90.00p 90.92p 41674816
29/11/2022 88.91p 90.26p 88.38p 89.12p 19673276
28/11/2022 90.30p 91.96p 88.52p 88.62p 25543018
25/11/2022 90.78p 91.65p 90.48p 90.85p 16157926
24/11/2022 88.74p 91.05p 88.07p 91.05p 21604216
23/11/2022 85.46p 88.41p 84.80p 88.41p 20755120
22/11/2022 85.16p 85.98p 84.03p 85.29p 22215328
21/11/2022 85.71p 85.90p 83.41p 84.81p 24463292
18/11/2022 86.54p 86.99p 85.10p 85.49p 23898284
17/11/2022 87.59p 87.85p 85.89p 86.60p 19825840
16/11/2022 91.29p 91.49p 86.88p 87.22p 28569492
15/11/2022 91.23p 92.07p 89.30p 91.11p 25601732
14/11/2022 89.00p 92.76p 88.97p 91.60p 48386060
11/11/2022 87.08p 90.81p 86.88p 89.31p 41894216
10/11/2022 87.74p 90.27p 85.96p 85.96p 33326936
09/11/2022 87.54p 89.53p 87.02p 88.62p 18016254
08/11/2022 85.36p 88.44p 84.24p 88.44p 22743716
07/11/2022 84.39p 86.35p 82.86p 86.35p 30723308
04/11/2022 80.58p 85.53p 80.35p 85.11p 50059360
03/11/2022 80.87p 81.23p 78.22p 80.16p 36844192
02/11/2022 81.60p 83.06p 81.14p 83.06p 37693228
01/11/2022 79.19p 82.42p 79.05p 81.50p 46925312
31/10/2022 77.11p 79.42p 77.00p 78.15p 32024784
28/10/2022 75.32p 77.57p 74.77p 76.99p 17872972
27/10/2022 74.84p 76.70p 73.86p 76.34p 21331858
26/10/2022 72.72p 75.04p 72.53p 74.47p 23312116
25/10/2022 74.66p 74.66p 72.41p 73.69p 18072320
24/10/2022 74.13p 75.94p 73.07p 73.50p 23189964
21/10/2022 72.11p 73.72p 70.89p 73.58p 20101280
20/10/2022 74.00p 74.08p 72.11p 73.15p 17169598
19/10/2022 74.89p 75.66p 72.60p 74.00p 21990948
18/10/2022 73.12p 74.89p 71.61p 74.28p 81164904
17/10/2022 71.05p 71.70p 70.09p 71.57p 21043094
14/10/2022 71.33p 72.01p 69.50p 70.05p 30615636
13/10/2022 65.71p 70.86p 65.21p 70.01p 25423902
12/10/2022 69.20p 69.80p 66.07p 66.24p 27441024
11/10/2022 68.47p 71.41p 68.08p 69.49p 18351916
10/10/2022 69.81p 70.94p 68.34p 68.89p 24897768
07/10/2022 70.81p 72.12p 69.88p 70.60p 24099472
06/10/2022 74.43p 75.23p 70.75p 71.29p 23396256
05/10/2022 73.74p 75.37p 73.12p 73.92p 19782592
04/10/2022 70.40p 74.49p 70.21p 74.47p 37250828
03/10/2022 70.00p 70.24p 66.44p 69.77p 33125732
30/09/2022 69.00p 71.05p 68.39p 69.59p 38962516
29/09/2022 67.41p 68.43p 65.78p 68.26p 34299656
28/09/2022 68.14p 68.47p 64.44p 66.70p 60040520
27/09/2022 72.66p 72.97p 69.23p 69.23p 33166372
26/09/2022 71.04p 74.61p 71.00p 72.67p 42463992
23/09/2022 73.34p 75.28p 70.47p 71.88p 55142316
22/09/2022 73.00p 74.60p 72.09p 73.27p 26056392
21/09/2022 74.50p 76.40p 73.74p 74.32p 16721526
20/09/2022 76.00p 77.74p 75.41p 75.82p 15897428
19/09/2022 75.86p 77.24p 74.84p 75.77p 33293939
16/09/2022 75.86p 77.24p 74.84p 75.77p 33293940
15/09/2022 76.66p 79.75p 76.06p 76.86p 33617396
14/09/2022 77.98p 78.63p 74.16p 75.16p 36890320
13/09/2022 81.17p 81.17p 78.18p 78.27p 21118958
12/09/2022 79.65p 81.26p 79.12p 80.67p 19626212
09/09/2022 79.00p 79.74p 78.44p 78.44p 20378752
08/09/2022 77.20p 79.21p 76.75p 78.28p 56135564
07/09/2022 76.36p 78.30p 75.39p 76.75p 17492222
06/09/2022 74.66p 78.70p 74.00p 76.71p 80500816
05/09/2022 73.98p 74.17p 72.22p 74.12p 31201230
02/09/2022 72.65p 75.23p 71.88p 75.07p 53555992
01/09/2022 75.75p 75.99p 69.57p 71.31p 79699408
31/08/2022 78.55p 78.55p 76.30p 77.00p 49814400
30/08/2022 78.55p 80.10p 77.37p 78.20p 24501840
29/08/2022 81.20p 81.28p 78.48p 78.48p 21344429
26/08/2022 81.20p 81.28p 78.48p 78.48p 21344428
25/08/2022 80.22p 81.77p 79.86p 80.53p 12023153
24/08/2022 80.00p 80.31p 78.73p 80.31p 21427612
23/08/2022 80.04p 81.39p 79.50p 80.13p 18032794
22/08/2022 81.48p 82.00p 79.90p 80.40p 28843316
19/08/2022 83.01p 83.78p 81.08p 81.26p 26255028
18/08/2022 83.76p 84.53p 83.16p 83.60p 12823272
17/08/2022 86.00p 86.19p 82.72p 83.50p 32250838
16/08/2022 85.73p 87.66p 85.54p 85.90p 20240236
15/08/2022 85.57p 85.89p 84.72p 85.75p 13052760
12/08/2022 84.97p 85.89p 84.21p 85.01p 15135829
11/08/2022 85.96p 86.68p 84.49p 84.76p 20458808
10/08/2022 84.16p 86.14p 83.51p 85.55p 22725516
09/08/2022 86.34p 87.08p 84.14p 84.66p 30996572
08/08/2022 83.15p 87.07p 82.96p 86.70p 38979088
05/08/2022 82.65p 84.25p 81.74p 83.00p 35114820
04/08/2022 88.00p 88.96p 79.80p 82.65p 124601688
03/08/2022 88.34p 91.39p 88.28p 90.79p 22748976
02/08/2022 88.16p 89.73p 87.80p 87.80p 18497516
01/08/2022 89.57p 90.77p 88.84p 89.04p 16274149
29/07/2022 88.36p 90.90p 88.18p 89.27p 28296424
28/07/2022 87.51p 88.36p 84.44p 86.44p 23120804
27/07/2022 88.36p 88.81p 87.07p 87.37p 21572972
26/07/2022 91.32p 93.64p 87.69p 87.69p 64885396
25/07/2022 92.18p 93.09p 90.96p 91.95p 16397075
22/07/2022 92.18p 94.17p 91.40p 92.60p 14698170
21/07/2022 93.03p 94.10p 91.40p 92.35p 18669112
20/07/2022 94.80p 94.80p 91.56p 92.03p 25267096
19/07/2022 91.38p 94.41p 90.27p 93.85p 18057566
18/07/2022 92.49p 92.77p 88.41p 92.19p 22954086
15/07/2022 85.48p 90.49p 84.85p 89.79p 27932142
14/07/2022 88.51p 89.58p 85.12p 85.32p 32908212
13/07/2022 88.65p 90.20p 87.14p 88.58p 26831040

*Close Price adjusted for both dividends and splits