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
18/11/1999 68.90p 68.90p 68.90p 68.90p 52527228
17/11/1999 71.17p 71.17p 71.17p 71.17p 29381204
16/11/1999 72.94p 72.94p 72.94p 72.94p 6298792
15/11/1999 72.77p 72.77p 72.77p 72.77p 8864919
12/11/1999 73.52p 73.52p 73.52p 73.52p 13748992
11/11/1999 72.26p 72.26p 72.26p 72.26p 7503350
10/11/1999 72.26p 72.26p 72.26p 72.26p 6868202
09/11/1999 72.18p 72.18p 72.18p 72.18p 26886460
08/11/1999 72.60p 72.60p 72.60p 72.60p 6688233
05/11/1999 73.52p 73.52p 73.52p 73.52p 6333435
04/11/1999 73.27p 73.27p 73.27p 73.27p 15267974
03/11/1999 72.26p 72.26p 72.26p 72.26p 14167587
02/11/1999 72.43p 72.43p 72.43p 72.43p 22865636
01/11/1999 72.85p 72.85p 72.85p 72.85p 9819078
29/10/1999 72.60p 72.60p 72.60p 72.60p 12028694
28/10/1999 73.02p 73.02p 73.02p 73.02p 16372461
27/10/1999 72.68p 72.68p 72.68p 72.68p 19829430
26/10/1999 72.94p 72.94p 72.94p 72.94p 24068758
25/10/1999 74.20p 74.20p 74.20p 74.20p 577259328
22/10/1999 64.20p 64.20p 64.20p 64.20p 12403432
21/10/1999 64.79p 64.79p 64.79p 64.79p 5157574
20/10/1999 66.21p 66.21p 66.21p 66.21p 7078676
19/10/1999 65.79p 65.79p 65.79p 65.79p 19855830
18/10/1999 63.69p 63.69p 63.69p 63.69p 17551774
15/10/1999 65.63p 65.63p 65.63p 65.63p 23013230
14/10/1999 69.41p 69.41p 69.41p 69.41p 14235603
13/10/1999 70.75p 70.75p 70.75p 70.75p 9319966
12/10/1999 72.43p 72.43p 72.43p 72.43p 59621432
11/10/1999 71.42p 71.42p 71.42p 71.42p 12146732
08/10/1999 71.26p 71.26p 71.26p 71.26p 30632398
07/10/1999 72.01p 72.01p 72.01p 72.01p 22749402
06/10/1999 70.75p 70.75p 70.75p 70.75p 17226862
05/10/1999 71.00p 71.00p 71.00p 71.00p 16307075
04/10/1999 72.18p 72.18p 72.18p 72.18p 16154715
01/10/1999 70.58p 70.58p 70.58p 70.58p 23475280
30/09/1999 70.84p 70.84p 70.84p 70.84p 12946869
29/09/1999 72.18p 72.18p 72.18p 72.18p 20906680
28/09/1999 71.93p 71.93p 71.93p 71.93p 37782496
27/09/1999 71.59p 71.59p 71.59p 71.59p 31816230
24/09/1999 68.48p 68.48p 68.48p 68.48p 37762632
23/09/1999 68.48p 68.48p 68.48p 68.48p 44505660
22/09/1999 72.01p 72.01p 72.01p 72.01p 27946182
21/09/1999 73.27p 73.27p 73.27p 73.27p 79962176
20/09/1999 72.35p 72.35p 72.35p 72.35p 37070956
17/09/1999 75.96p 75.96p 75.96p 75.96p 28598496
16/09/1999 77.31p 77.31p 77.31p 77.31p 22322082
15/09/1999 76.30p 76.30p 76.30p 76.30p 28467478
14/09/1999 77.89p 77.89p 77.89p 77.89p 14821201
13/09/1999 80.67p 80.67p 80.67p 80.67p 7126116
10/09/1999 81.68p 81.68p 81.68p 81.68p 12074569
09/09/1999 82.10p 82.10p 82.10p 82.10p 10412115
08/09/1999 81.76p 81.76p 81.76p 81.76p 7014912
07/09/1999 83.36p 83.36p 83.36p 83.36p 9432860
06/09/1999 84.45p 84.45p 84.45p 84.45p 15335074
03/09/1999 83.10p 83.10p 83.10p 83.10p 35291172
02/09/1999 81.26p 81.26p 81.26p 81.26p 17934502
01/09/1999 82.85p 82.85p 82.85p 82.85p 18261752
31/08/1999 83.10p 83.10p 83.10p 83.10p 9917147
27/08/1999 86.46p 86.46p 86.46p 86.46p 21304330
26/08/1999 83.44p 83.44p 83.44p 83.44p 44110612
25/08/1999 86.30p 86.30p 86.30p 86.30p 12914472
24/08/1999 87.31p 87.31p 87.31p 87.31p 5887576
23/08/1999 88.40p 88.40p 88.40p 88.40p 13653519
20/08/1999 87.81p 87.81p 87.81p 87.81p 13433458
19/08/1999 88.23p 88.23p 88.23p 88.23p 38089560
18/08/1999 86.89p 86.89p 86.89p 86.89p 20031410
17/08/1999 83.94p 83.94p 83.94p 83.94p 13994300
16/08/1999 82.68p 82.68p 82.68p 82.68p 8552396
13/08/1999 83.02p 83.02p 83.02p 83.02p 15519443
12/08/1999 81.93p 81.93p 81.93p 81.93p 18347040
11/08/1999 81.84p 81.84p 81.84p 81.84p 21572894
10/08/1999 82.43p 82.43p 82.43p 82.43p 10825098
09/08/1999 83.94p 83.94p 83.94p 83.94p 13490448
06/08/1999 83.78p 83.78p 83.78p 83.78p 15561762
05/08/1999 83.27p 83.27p 83.27p 83.27p 16786340
04/08/1999 85.20p 85.20p 85.20p 85.20p 16284035
03/08/1999 85.46p 85.46p 85.46p 85.46p 16475141
02/08/1999 86.80p 86.80p 86.80p 86.80p 13386203
30/07/1999 86.46p 86.46p 86.46p 86.46p 19353454
29/07/1999 85.46p 85.46p 85.46p 85.46p 13437398
28/07/1999 85.29p 85.29p 85.29p 85.29p 53843944
27/07/1999 84.78p 84.78p 84.78p 84.78p 62264756
26/07/1999 85.46p 85.46p 85.46p 85.46p 50236124
23/07/1999 87.39p 87.39p 87.39p 87.39p 46365628
22/07/1999 91.59p 91.59p 91.59p 91.59p 52780084
21/07/1999 90.41p 90.41p 90.41p 90.41p 46356436
20/07/1999 89.32p 89.32p 89.32p 89.32p 22682806
19/07/1999 89.32p 89.32p 89.32p 89.32p 17904610
16/07/1999 87.64p 87.64p 87.64p 87.64p 34669144
15/07/1999 87.56p 87.56p 87.56p 87.56p 18554362
14/07/1999 87.64p 87.64p 87.64p 87.64p 9732917
13/07/1999 87.14p 87.14p 87.14p 87.14p 13813634
12/07/1999 89.15p 89.15p 89.15p 89.15p 9166208
09/07/1999 89.41p 89.41p 89.41p 89.41p 20215034
08/07/1999 90.16p 90.16p 90.16p 90.16p 9860954
07/07/1999 89.83p 89.83p 89.83p 89.83p 24491574
06/07/1999 93.10p 93.10p 93.10p 93.10p 8439315
05/07/1999 92.18p 92.18p 92.18p 92.18p 17715724
02/07/1999 89.24p 89.24p 89.24p 89.24p 15204626
01/07/1999 91.25p 91.25p 91.25p 91.25p 11090131
30/06/1999 90.25p 90.25p 90.25p 90.25p 22855000
29/06/1999 90.33p 90.33p 90.33p 90.33p 17251930
28/06/1999 89.66p 89.66p 89.66p 89.66p 9717009
25/06/1999 91.17p 91.17p 91.17p 91.17p 23696712
24/06/1999 90.75p 90.75p 90.75p 90.75p 31506578
23/06/1999 93.44p 93.44p 93.44p 93.44p 22047804
22/06/1999 96.63p 96.63p 96.63p 96.63p 32796552
21/06/1999 96.46p 96.46p 96.46p 96.46p 19833776
18/06/1999 100.75p 100.75p 100.75p 100.75p 18260828
17/06/1999 98.48p 98.48p 98.48p 98.48p 17116976
16/06/1999 95.37p 95.37p 95.37p 95.37p 20368228
15/06/1999 95.20p 95.20p 95.20p 95.20p 14643442
14/06/1999 93.36p 93.36p 93.36p 93.36p 11388969
11/06/1999 93.86p 93.86p 93.86p 93.86p 10673494
10/06/1999 92.43p 92.43p 92.43p 92.43p 13090722
09/06/1999 92.18p 92.18p 92.18p 92.18p 6700160
08/06/1999 93.10p 93.10p 93.10p 93.10p 16748061
07/06/1999 91.76p 91.76p 91.76p 91.76p 14589844
04/06/1999 92.52p 92.52p 92.52p 92.52p 14181368
03/06/1999 91.67p 91.67p 91.67p 91.67p 8753002
02/06/1999 91.51p 91.51p 91.51p 91.51p 7104879
01/06/1999 91.76p 91.76p 91.76p 91.76p 22505844

*Close Price adjusted for both dividends and splits