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
08/09/2000 60.16p 60.16p 60.16p 60.16p 20334890
07/09/2000 60.16p 60.16p 60.16p 60.16p 23988056
06/09/2000 61.26p 61.26p 61.26p 61.26p 33143232
05/09/2000 62.69p 62.69p 62.69p 62.69p 52860032
04/09/2000 63.86p 63.86p 63.86p 63.86p 32467188
01/09/2000 63.53p 63.53p 63.53p 63.53p 57246328
31/08/2000 64.20p 64.20p 64.20p 64.20p 63360104
30/08/2000 63.19p 63.19p 63.19p 63.19p 79219096
29/08/2000 62.35p 62.35p 62.35p 62.35p 106784560
25/08/2000 58.82p 58.82p 58.82p 58.82p 141103024
24/08/2000 56.97p 56.97p 56.97p 56.97p 343956800
23/08/2000 73.44p 73.44p 73.44p 73.44p 25838676
22/08/2000 75.29p 75.29p 75.29p 75.29p 37818344
21/08/2000 76.63p 76.63p 76.63p 76.63p 8843682
18/08/2000 77.31p 77.31p 77.31p 77.31p 9550719
17/08/2000 77.64p 77.64p 77.64p 77.64p 17072422
16/08/2000 76.89p 76.89p 76.89p 76.89p 32193058
15/08/2000 80.33p 80.33p 80.33p 80.33p 8316716
14/08/2000 80.50p 80.50p 80.50p 80.50p 11876326
11/08/2000 81.26p 81.26p 81.26p 81.26p 7929721
10/08/2000 81.68p 81.68p 81.68p 81.68p 11722270
09/08/2000 81.09p 81.09p 81.09p 81.09p 15669408
08/08/2000 80.67p 80.67p 80.67p 80.67p 7327122
07/08/2000 82.01p 82.01p 82.01p 82.01p 12621183
04/08/2000 80.16p 80.16p 80.16p 80.16p 14348288
03/08/2000 78.65p 78.65p 78.65p 78.65p 10133018
02/08/2000 81.26p 81.26p 81.26p 81.26p 16844922
01/08/2000 80.84p 80.84p 80.84p 80.84p 9093997
31/07/2000 78.65p 78.65p 78.65p 78.65p 7623030
28/07/2000 80.33p 80.33p 80.33p 80.33p 11251640
27/07/2000 80.50p 80.50p 80.50p 80.50p 13748531
26/07/2000 79.83p 79.83p 79.83p 79.83p 19773184
25/07/2000 80.67p 80.67p 80.67p 80.67p 31099864
24/07/2000 78.90p 78.90p 78.90p 78.90p 5992948
21/07/2000 78.15p 78.15p 78.15p 78.15p 16040786
20/07/2000 77.64p 77.64p 77.64p 77.64p 11513945
19/07/2000 76.80p 76.80p 76.80p 76.80p 29667736
18/07/2000 76.97p 76.97p 76.97p 76.97p 26936896
17/07/2000 75.88p 75.88p 75.88p 75.88p 13265226
14/07/2000 75.21p 75.21p 75.21p 75.21p 26482436
13/07/2000 78.31p 78.31p 78.31p 78.31p 22298884
12/07/2000 82.01p 82.01p 82.01p 82.01p 70216256
11/07/2000 79.15p 79.15p 79.15p 79.15p 27591502
10/07/2000 79.15p 79.15p 79.15p 79.15p 13416235
07/07/2000 78.73p 78.73p 78.73p 78.73p 12658215
06/07/2000 79.15p 79.15p 79.15p 79.15p 28247754
05/07/2000 79.99p 79.99p 79.99p 79.99p 25340800
04/07/2000 78.99p 78.99p 78.99p 78.99p 5705961
03/07/2000 79.32p 79.32p 79.32p 79.32p 24392116
30/06/2000 78.82p 78.82p 78.82p 78.82p 12602142
29/06/2000 78.15p 78.15p 78.15p 78.15p 39394984
28/06/2000 80.33p 80.33p 80.33p 80.33p 12821726
27/06/2000 83.69p 83.69p 83.69p 83.69p 10740213
26/06/2000 84.36p 84.36p 84.36p 84.36p 6623172
23/06/2000 84.11p 84.11p 84.11p 84.11p 12555991
22/06/2000 85.04p 85.04p 85.04p 85.04p 17537912
21/06/2000 84.36p 84.36p 84.36p 84.36p 10413120
20/06/2000 84.03p 84.03p 84.03p 84.03p 5879147
19/06/2000 84.03p 84.03p 84.03p 84.03p 5997744
16/06/2000 84.20p 84.20p 84.20p 84.20p 8079968
15/06/2000 84.70p 84.70p 84.70p 84.70p 15986819
14/06/2000 84.03p 84.03p 84.03p 84.03p 11994512
13/06/2000 83.36p 83.36p 83.36p 83.36p 14029815
12/06/2000 82.77p 82.77p 82.77p 82.77p 5813362
09/06/2000 83.69p 83.69p 83.69p 83.69p 19415630
08/06/2000 81.68p 81.68p 81.68p 81.68p 14286910
07/06/2000 81.00p 81.00p 81.00p 81.00p 11824805
06/06/2000 81.09p 81.09p 81.09p 81.09p 13341480
05/06/2000 81.26p 81.26p 81.26p 81.26p 12504678
31/05/2000 82.68p 82.68p 82.68p 82.68p 21905006
26/05/2000 83.86p 83.86p 83.86p 83.86p 20243698
25/05/2000 86.97p 86.97p 86.97p 86.97p 16856576
24/05/2000 87.73p 87.73p 87.73p 87.73p 33029412
23/05/2000 86.72p 86.72p 86.72p 86.72p 30337146
22/05/2000 84.78p 84.78p 84.78p 84.78p 28121874
19/05/2000 83.27p 83.27p 83.27p 83.27p 30047692
18/05/2000 83.52p 83.52p 83.52p 83.52p 24343826
17/05/2000 84.03p 84.03p 84.03p 84.03p 31505600
16/05/2000 81.26p 81.26p 81.26p 81.26p 11471227
15/05/2000 79.91p 79.91p 79.91p 79.91p 20506758
12/05/2000 78.90p 78.90p 78.90p 78.90p 30318074
11/05/2000 76.80p 76.80p 76.80p 76.80p 6402040
10/05/2000 76.47p 76.47p 76.47p 76.47p 16664509
09/05/2000 74.70p 74.70p 74.70p 74.70p 7777608
08/05/2000 75.29p 75.29p 75.29p 75.29p 21079124
05/05/2000 76.55p 76.55p 76.55p 76.55p 32020540
04/05/2000 78.31p 78.31p 78.31p 78.31p 16332810
03/05/2000 76.47p 76.47p 76.47p 76.47p 24878048
02/05/2000 78.31p 78.31p 78.31p 78.31p 6984628
28/04/2000 79.91p 79.91p 79.91p 79.91p 24788742
27/04/2000 76.97p 76.97p 76.97p 76.97p 18509970
26/04/2000 78.48p 78.48p 78.48p 78.48p 24332222
25/04/2000 78.65p 78.65p 78.65p 78.65p 19686170
20/04/2000 76.30p 76.30p 76.30p 76.30p 12672770
19/04/2000 77.47p 77.47p 77.47p 77.47p 14255153
18/04/2000 76.21p 76.21p 76.21p 76.21p 12997483
17/04/2000 73.86p 73.86p 73.86p 73.86p 11366494
14/04/2000 75.21p 75.21p 75.21p 75.21p 16968460
13/04/2000 76.47p 76.47p 76.47p 76.47p 15605718
12/04/2000 74.53p 74.53p 74.53p 74.53p 14640628
11/04/2000 72.35p 72.35p 72.35p 72.35p 14883311
10/04/2000 70.75p 70.75p 70.75p 70.75p 12821554
07/04/2000 71.09p 71.09p 71.09p 71.09p 20001470
06/04/2000 70.92p 70.92p 70.92p 70.92p 14693801
05/04/2000 71.42p 71.42p 71.42p 71.42p 4362718
04/04/2000 69.24p 69.24p 69.24p 69.24p 31381350
03/04/2000 67.14p 67.14p 67.14p 67.14p 25410370
31/03/2000 68.31p 68.31p 68.31p 68.31p 40982068
30/03/2000 67.22p 67.22p 67.22p 67.22p 34774004
29/03/2000 67.22p 67.22p 67.22p 67.22p 25877294
28/03/2000 64.53p 64.53p 64.53p 64.53p 17687282
27/03/2000 65.71p 65.71p 65.71p 65.71p 10704258
24/03/2000 66.89p 66.89p 66.89p 66.89p 15691255
23/03/2000 66.80p 66.80p 66.80p 66.80p 4032445
22/03/2000 66.47p 66.47p 66.47p 66.47p 17784906
21/03/2000 67.81p 67.81p 67.81p 67.81p 11935580
20/03/2000 67.81p 67.81p 67.81p 67.81p 9364912
17/03/2000 67.22p 67.22p 67.22p 67.22p 16375439
16/03/2000 68.15p 68.15p 68.15p 68.15p 46954648
15/03/2000 66.38p 66.38p 66.38p 66.38p 30912818
14/03/2000 63.36p 63.36p 63.36p 63.36p 18433046
13/03/2000 62.18p 62.18p 62.18p 62.18p 11873250
10/03/2000 62.26p 62.26p 62.26p 62.26p 21311054
09/03/2000 62.60p 62.60p 62.60p 62.60p 35988864
08/03/2000 62.35p 62.35p 62.35p 62.35p 13967080
07/03/2000 65.63p 65.63p 65.63p 65.63p 22114654
06/03/2000 65.29p 65.29p 65.29p 65.29p 33376650
03/03/2000 63.19p 63.19p 63.19p 63.19p 4545164800
02/03/2000 64.20p 64.20p 64.20p 64.20p 68066904
01/03/2000 69.91p 69.91p 69.91p 69.91p 48089868
29/02/2000 69.32p 69.32p 69.32p 69.32p 23604838
28/02/2000 69.07p 69.07p 69.07p 69.07p 26966576
25/02/2000 68.65p 68.65p 68.65p 68.65p 17907372
24/02/2000 69.41p 69.41p 69.41p 69.41p 36470904
23/02/2000 70.92p 70.92p 70.92p 70.92p 21519390
22/02/2000 69.49p 69.49p 69.49p 69.49p 33686784
21/02/2000 68.23p 68.23p 68.23p 68.23p 38870932
18/02/2000 68.82p 68.82p 68.82p 68.82p 20815568
17/02/2000 70.00p 70.00p 70.00p 70.00p 15853221
16/02/2000 67.56p 67.56p 67.56p 67.56p 27188588
15/02/2000 65.21p 65.21p 65.21p 65.21p 17414498
14/02/2000 65.04p 65.04p 65.04p 65.04p 11992055
11/02/2000 68.31p 68.31p 68.31p 68.31p 23132594
10/02/2000 67.73p 67.73p 67.73p 67.73p 10875260
09/02/2000 69.32p 69.32p 69.32p 69.32p 26635876
08/02/2000 71.42p 71.42p 71.42p 71.42p 25405868
07/02/2000 69.41p 69.41p 69.41p 69.41p 8937240
04/02/2000 71.84p 71.84p 71.84p 71.84p 12578305
03/02/2000 72.26p 72.26p 72.26p 72.26p 15128750
02/02/2000 71.68p 71.68p 71.68p 71.68p 20520400
01/02/2000 69.83p 69.83p 69.83p 69.83p 16271759
31/01/2000 70.25p 70.25p 70.25p 70.25p 11595456
28/01/2000 71.00p 71.00p 71.00p 71.00p 21739828
27/01/2000 72.52p 72.52p 72.52p 72.52p 10605181
26/01/2000 73.52p 73.52p 73.52p 73.52p 11380558
25/01/2000 72.60p 72.60p 72.60p 72.60p 11242577
24/01/2000 76.80p 76.80p 76.80p 76.80p 17675580
21/01/2000 76.55p 76.55p 76.55p 76.55p 24055006
20/01/2000 76.72p 76.72p 76.72p 76.72p 28045204
19/01/2000 77.64p 77.64p 77.64p 77.64p 25550626
18/01/2000 75.21p 75.21p 75.21p 75.21p 8207851
17/01/2000 78.06p 78.06p 78.06p 78.06p 7124236
14/01/2000 78.31p 78.31p 78.31p 78.31p 10234240
13/01/2000 77.31p 77.31p 77.31p 77.31p 13666368
12/01/2000 78.99p 78.99p 78.99p 78.99p 14215940
11/01/2000 76.30p 76.30p 76.30p 76.30p 18447432
10/01/2000 77.05p 77.05p 77.05p 77.05p 28244176
07/01/2000 76.72p 76.72p 76.72p 76.72p 37296736
06/01/2000 74.95p 74.95p 74.95p 74.95p 44795904
05/01/2000 75.63p 75.63p 75.63p 75.63p 24072916
04/01/2000 76.38p 76.38p 76.38p 76.38p 37698612
30/12/1999 71.93p 71.93p 71.93p 71.93p 1776556
29/12/1999 70.25p 70.25p 70.25p 70.25p 6313653
24/12/1999 71.93p 71.93p 71.93p 71.93p 1179637
23/12/1999 69.58p 69.58p 69.58p 69.58p 4352028
22/12/1999 70.58p 70.58p 70.58p 70.58p 1932872
21/12/1999 70.33p 70.33p 70.33p 70.33p 10472068
20/12/1999 74.28p 74.28p 74.28p 74.28p 10202896
17/12/1999 73.36p 73.36p 73.36p 73.36p 20478520
16/12/1999 70.50p 70.50p 70.50p 70.50p 26424812
15/12/1999 71.34p 71.34p 71.34p 71.34p 25933762
14/12/1999 70.25p 70.25p 70.25p 70.25p 33999556
13/12/1999 67.56p 67.56p 67.56p 67.56p 12518771
10/12/1999 66.21p 66.21p 66.21p 66.21p 25815876
09/12/1999 65.04p 65.04p 65.04p 65.04p 11432475
08/12/1999 64.95p 64.95p 64.95p 64.95p 18083116
07/12/1999 65.79p 65.79p 65.79p 65.79p 22090198
06/12/1999 67.47p 67.47p 67.47p 67.47p 23120628
03/12/1999 70.08p 70.08p 70.08p 70.08p 43983844
02/12/1999 70.58p 70.58p 70.58p 70.58p 73636672
01/12/1999 65.37p 65.37p 65.37p 65.37p 39845004
30/11/1999 64.03p 64.03p 64.03p 64.03p 78368888
29/11/1999 67.39p 67.39p 67.39p 67.39p 18306600
26/11/1999 68.99p 68.99p 68.99p 68.99p 16038516
25/11/1999 70.08p 70.08p 70.08p 70.08p 20557400
24/11/1999 72.52p 72.52p 72.52p 72.52p 30012662
23/11/1999 75.04p 75.04p 75.04p 75.04p 13932898
22/11/1999 70.25p 70.25p 70.25p 70.25p 20569686
19/11/1999 68.31p 68.31p 68.31p 68.31p 19543206
18/11/1999 68.90p 68.90p 68.90p 68.90p 52527228

*Close Price adjusted for both dividends and splits