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
04/01/2002 59.32p 59.32p 59.32p 59.32p 27768284
03/01/2002 57.39p 57.39p 57.39p 57.39p 13381723
02/01/2002 55.63p 55.63p 55.63p 55.63p 16235890
01/01/2002 55.96p 55.96p 55.96p 55.96p 0
31/12/2001 55.96p 55.96p 55.96p 55.96p 8691879
28/12/2001 55.96p 55.96p 55.96p 55.96p 7507687
27/12/2001 54.79p 54.79p 54.79p 54.79p 6303564
26/12/2001 53.78p 53.78p 53.78p 53.78p 0
25/12/2001 53.78p 53.78p 53.78p 53.78p 0
24/12/2001 53.78p 53.78p 53.78p 53.78p 8120270
21/12/2001 53.78p 53.78p 53.78p 53.78p 19419492
20/12/2001 54.62p 54.62p 54.62p 54.62p 6943218
19/12/2001 55.29p 55.29p 55.29p 55.29p 11937555
18/12/2001 55.46p 55.46p 55.46p 55.46p 35612616
17/12/2001 55.79p 55.79p 55.79p 55.79p 12632043
14/12/2001 55.37p 55.37p 55.37p 55.37p 14387064
13/12/2001 55.12p 55.12p 55.12p 55.12p 17353700
12/12/2001 54.79p 54.79p 54.79p 54.79p 24974316
11/12/2001 55.12p 55.12p 55.12p 55.12p 18457344
10/12/2001 58.15p 58.15p 58.15p 58.15p 16150723
07/12/2001 59.58p 59.58p 59.58p 59.58p 35460280
06/12/2001 59.32p 59.32p 59.32p 59.32p 55316340
05/12/2001 58.15p 58.15p 58.15p 58.15p 53905484
04/12/2001 54.95p 54.95p 54.95p 54.95p 15950495
03/12/2001 54.87p 54.87p 54.87p 54.87p 14807944
30/11/2001 54.70p 54.70p 54.70p 54.70p 24679814
29/11/2001 53.61p 53.61p 53.61p 53.61p 73273336
28/11/2001 56.47p 56.47p 56.47p 56.47p 28930926
27/11/2001 57.22p 57.22p 57.22p 57.22p 41869428
26/11/2001 57.81p 57.81p 57.81p 57.81p 59682164
23/11/2001 57.98p 57.98p 57.98p 57.98p 13849509
22/11/2001 59.16p 59.16p 59.16p 59.16p 9253170
21/11/2001 59.49p 59.49p 59.49p 59.49p 24277800
20/11/2001 59.49p 59.49p 59.49p 59.49p 21668166
19/11/2001 61.68p 61.68p 61.68p 61.68p 32973086
16/11/2001 61.51p 61.51p 61.51p 61.51p 50622056
15/11/2001 60.84p 60.84p 60.84p 60.84p 50609048
14/11/2001 55.88p 55.88p 55.88p 55.88p 54295644
13/11/2001 54.45p 54.45p 54.45p 54.45p 53270572
12/11/2001 53.36p 53.36p 53.36p 53.36p 66256472
09/11/2001 56.80p 56.80p 56.80p 56.80p 57443840
08/11/2001 57.06p 57.06p 57.06p 57.06p 40160800
07/11/2001 54.11p 54.11p 54.11p 54.11p 43600716
06/11/2001 52.35p 52.35p 52.35p 52.35p 27098020
05/11/2001 52.77p 52.77p 52.77p 52.77p 44336348
02/11/2001 50.08p 50.08p 50.08p 50.08p 28538564
01/11/2001 49.07p 49.07p 49.07p 49.07p 19044644
31/10/2001 50.25p 50.25p 50.25p 50.25p 73683408
30/10/2001 49.41p 49.41p 49.41p 49.41p 67361632
29/10/2001 51.68p 51.68p 51.68p 51.68p 61786096
26/10/2001 51.59p 51.59p 51.59p 51.59p 100235152
25/10/2001 49.49p 49.49p 49.49p 49.49p 84925704
24/10/2001 49.58p 49.58p 49.58p 49.58p 163880512
23/10/2001 48.57p 48.57p 48.57p 48.57p 56167160
22/10/2001 47.31p 47.31p 47.31p 47.31p 79498880
19/10/2001 46.05p 46.05p 46.05p 46.05p 164822176
18/10/2001 45.12p 45.12p 45.12p 45.12p 48871404
17/10/2001 47.06p 47.06p 47.06p 47.06p 68162800
16/10/2001 44.87p 44.87p 44.87p 44.87p 41945748
15/10/2001 45.21p 45.21p 45.21p 45.21p 66110408
12/10/2001 47.90p 47.90p 47.90p 47.90p 39617432
11/10/2001 46.72p 46.72p 46.72p 46.72p 42628840
10/10/2001 46.72p 46.72p 46.72p 46.72p 73250824
09/10/2001 46.05p 46.05p 46.05p 46.05p 88261232
08/10/2001 47.06p 47.06p 47.06p 47.06p 85642552
05/10/2001 49.16p 49.16p 49.16p 49.16p 135334256
04/10/2001 45.38p 45.38p 45.38p 45.38p 117831168
03/10/2001 41.68p 41.68p 41.68p 41.68p 69972952
02/10/2001 40.67p 40.67p 40.67p 40.67p 61525980
01/10/2001 41.26p 41.26p 41.26p 41.26p 52596072
28/09/2001 43.69p 43.69p 43.69p 43.69p 39191348
27/09/2001 41.68p 41.68p 41.68p 41.68p 38509712
26/09/2001 44.53p 44.53p 44.53p 44.53p 61399060
25/09/2001 47.73p 47.73p 47.73p 47.73p 50271256
24/09/2001 45.54p 45.54p 45.54p 45.54p 33710288
21/09/2001 41.01p 41.01p 41.01p 41.01p 100759480
20/09/2001 42.18p 42.18p 42.18p 42.18p 90138264
19/09/2001 45.04p 45.04p 45.04p 45.04p 71528648
18/09/2001 45.71p 45.71p 45.71p 45.71p 120874776
17/09/2001 48.74p 48.74p 48.74p 48.74p 126586872
14/09/2001 55.63p 55.63p 55.63p 55.63p 56898540
13/09/2001 61.09p 61.09p 61.09p 61.09p 64253244
12/09/2001 60.84p 60.84p 60.84p 60.84p 43211544
11/09/2001 60.33p 60.33p 60.33p 60.33p 29365210
10/09/2001 66.30p 66.30p 66.30p 66.30p 54306792
07/09/2001 69.91p 69.91p 69.91p 69.91p 39482820
06/09/2001 73.27p 73.27p 73.27p 73.27p 53981232
05/09/2001 74.95p 74.95p 74.95p 74.95p 12807008
04/09/2001 74.62p 74.62p 74.62p 74.62p 23620262
03/09/2001 72.52p 72.52p 72.52p 72.52p 7927620
31/08/2001 73.27p 73.27p 73.27p 73.27p 35135300
30/08/2001 71.42p 71.42p 71.42p 71.42p 52930732
29/08/2001 71.84p 71.84p 71.84p 71.84p 23273648
28/08/2001 73.94p 73.94p 73.94p 73.94p 27531072
27/08/2001 73.94p 73.94p 73.94p 73.94p 0
24/08/2001 73.94p 73.94p 73.94p 73.94p 70989096
23/08/2001 73.10p 73.10p 73.10p 73.10p 76461816
22/08/2001 72.60p 72.60p 72.60p 72.60p 26433604
21/08/2001 71.42p 71.42p 71.42p 71.42p 35976404
20/08/2001 70.33p 70.33p 70.33p 70.33p 16772895
17/08/2001 69.32p 69.32p 69.32p 69.32p 22424032
16/08/2001 70.58p 70.58p 70.58p 70.58p 26573412
15/08/2001 71.84p 71.84p 71.84p 71.84p 46560848
14/08/2001 72.43p 72.43p 72.43p 72.43p 14619227
13/08/2001 71.76p 71.76p 71.76p 71.76p 9485875
10/08/2001 71.76p 71.76p 71.76p 71.76p 13153154
09/08/2001 72.43p 72.43p 72.43p 72.43p 10376365
08/08/2001 72.77p 72.77p 72.77p 72.77p 22429998
07/08/2001 73.69p 73.69p 73.69p 73.69p 25385792
06/08/2001 76.05p 76.05p 76.05p 76.05p 5999800
03/08/2001 76.97p 76.97p 76.97p 76.97p 13712796
02/08/2001 77.98p 77.98p 77.98p 77.98p 35394016
01/08/2001 76.97p 76.97p 76.97p 76.97p 16212009
31/07/2001 75.37p 75.37p 75.37p 75.37p 18817730
30/07/2001 75.54p 75.54p 75.54p 75.54p 15796446
27/07/2001 74.28p 74.28p 74.28p 74.28p 15867568
26/07/2001 74.95p 74.95p 74.95p 74.95p 9552763
25/07/2001 75.54p 75.54p 75.54p 75.54p 27245552
24/07/2001 76.21p 76.21p 76.21p 76.21p 11628974
23/07/2001 77.73p 77.73p 77.73p 77.73p 9209411
20/07/2001 77.56p 77.56p 77.56p 77.56p 23569876
19/07/2001 75.71p 75.71p 75.71p 75.71p 128149448
18/07/2001 78.23p 78.23p 78.23p 78.23p 97258448
17/07/2001 78.82p 78.82p 78.82p 78.82p 32223070
16/07/2001 79.24p 79.24p 79.24p 79.24p 29513384
13/07/2001 78.31p 78.31p 78.31p 78.31p 9704864
12/07/2001 77.81p 77.81p 77.81p 77.81p 10263700
11/07/2001 76.80p 76.80p 76.80p 76.80p 11898560
10/07/2001 76.47p 76.47p 76.47p 76.47p 17440072
09/07/2001 74.62p 74.62p 74.62p 74.62p 17718336
06/07/2001 75.63p 75.63p 75.63p 75.63p 14832183
05/07/2001 77.22p 77.22p 77.22p 77.22p 16383606
04/07/2001 79.32p 79.32p 79.32p 79.32p 8358556
03/07/2001 78.82p 78.82p 78.82p 78.82p 34584016
02/07/2001 79.99p 79.99p 79.99p 79.99p 35307620
29/06/2001 78.82p 78.82p 78.82p 78.82p 17361670
28/06/2001 78.31p 78.31p 78.31p 78.31p 24069628
27/06/2001 77.98p 77.98p 77.98p 77.98p 51477684
26/06/2001 79.41p 79.41p 79.41p 79.41p 18962110
25/06/2001 79.49p 79.49p 79.49p 79.49p 37934172
22/06/2001 80.33p 80.33p 80.33p 80.33p 12495261
21/06/2001 79.41p 79.41p 79.41p 79.41p 48735228
20/06/2001 78.31p 78.31p 78.31p 78.31p 23612202
19/06/2001 77.47p 77.47p 77.47p 77.47p 15087166
18/06/2001 78.65p 78.65p 78.65p 78.65p 8515513
15/06/2001 78.65p 78.65p 78.65p 78.65p 28497712
14/06/2001 76.97p 76.97p 76.97p 76.97p 34870192
13/06/2001 80.16p 80.16p 80.16p 80.16p 16019139
12/06/2001 80.75p 80.75p 80.75p 80.75p 16052101
11/06/2001 82.43p 82.43p 82.43p 82.43p 12826477
08/06/2001 82.68p 82.68p 82.68p 82.68p 17247200
07/06/2001 82.35p 82.35p 82.35p 82.35p 31958586
06/06/2001 83.69p 83.69p 83.69p 83.69p 57398380
05/06/2001 84.03p 84.03p 84.03p 84.03p 26393896
04/06/2001 82.94p 82.94p 82.94p 82.94p 26103500
01/06/2001 82.68p 82.68p 82.68p 82.68p 48820236
31/05/2001 79.83p 79.83p 79.83p 79.83p 36512716
30/05/2001 77.47p 77.47p 77.47p 77.47p 27984604
29/05/2001 77.47p 77.47p 77.47p 77.47p 26152948
25/05/2001 76.47p 76.47p 76.47p 76.47p 26216612
24/05/2001 75.96p 75.96p 75.96p 75.96p 55501480
23/05/2001 79.91p 79.91p 79.91p 79.91p 42804604
22/05/2001 80.41p 80.41p 80.41p 80.41p 39586108
21/05/2001 80.67p 80.67p 80.67p 80.67p 45147972
18/05/2001 76.63p 76.63p 76.63p 76.63p 24916300
17/05/2001 76.63p 76.63p 76.63p 76.63p 40332256
16/05/2001 73.86p 73.86p 73.86p 73.86p 17112106
15/05/2001 73.02p 73.02p 73.02p 73.02p 15467226
14/05/2001 72.60p 72.60p 72.60p 72.60p 5759670
11/05/2001 72.77p 72.77p 72.77p 72.77p 20040510
10/05/2001 70.58p 70.58p 70.58p 70.58p 36447788
09/05/2001 74.45p 74.45p 74.45p 74.45p 18801116
08/05/2001 73.10p 73.10p 73.10p 73.10p 114281704
04/05/2001 72.85p 72.85p 72.85p 72.85p 35094196
03/05/2001 73.27p 73.27p 73.27p 73.27p 26031848
02/05/2001 73.44p 73.44p 73.44p 73.44p 27809854
01/05/2001 71.59p 71.59p 71.59p 71.59p 7307323
30/04/2001 71.59p 71.59p 71.59p 71.59p 88402832
27/04/2001 71.26p 71.26p 71.26p 71.26p 34970616
26/04/2001 69.74p 69.74p 69.74p 69.74p 39640928
25/04/2001 69.91p 69.91p 69.91p 69.91p 16616798
24/04/2001 71.68p 71.68p 71.68p 71.68p 85212736
23/04/2001 72.85p 72.85p 72.85p 72.85p 35610012
20/04/2001 70.08p 70.08p 70.08p 70.08p 28155446
19/04/2001 70.08p 70.08p 70.08p 70.08p 18510994
18/04/2001 69.58p 69.58p 69.58p 69.58p 28348834
17/04/2001 69.41p 69.41p 69.41p 69.41p 40946132
12/04/2001 69.91p 69.91p 69.91p 69.91p 21855140
11/04/2001 70.75p 70.75p 70.75p 70.75p 45685348
10/04/2001 71.26p 71.26p 71.26p 71.26p 42716252
09/04/2001 69.58p 69.58p 69.58p 69.58p 24964320
06/04/2001 69.91p 69.91p 69.91p 69.91p 45225256
05/04/2001 72.18p 72.18p 72.18p 72.18p 24943478
04/04/2001 72.94p 72.94p 72.94p 72.94p 19066748
03/04/2001 72.60p 72.60p 72.60p 72.60p 24345858
02/04/2001 72.60p 72.60p 72.60p 72.60p 25876642
30/03/2001 73.44p 73.44p 73.44p 73.44p 27017632
29/03/2001 75.46p 75.46p 75.46p 75.46p 16314843
28/03/2001 75.54p 75.54p 75.54p 75.54p 118646016
27/03/2001 76.13p 76.13p 76.13p 76.13p 66130508

*Close Price adjusted for both dividends and splits