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
04/10/2021 144.00p 145.68p 141.10p 142.14p 34426664
01/10/2021 137.44p 144.08p 135.67p 142.88p 45860900
30/09/2021 141.48p 145.24p 138.10p 140.14p 46974700
29/09/2021 141.00p 145.68p 138.25p 144.60p 48892476
28/09/2021 147.66p 148.00p 138.14p 142.66p 79769856
27/09/2021 135.98p 148.45p 135.74p 147.48p 140631424
24/09/2021 127.00p 134.22p 126.75p 132.50p 72521200
23/09/2021 123.30p 127.38p 122.68p 126.94p 60490968
22/09/2021 119.90p 122.18p 119.28p 122.18p 43820892
21/09/2021 116.14p 120.44p 115.74p 119.58p 61528592
20/09/2021 109.10p 117.30p 100.16p 115.70p 66533104
17/09/2021 109.92p 112.94p 109.43p 111.00p 128921208
16/09/2021 106.36p 110.36p 106.10p 109.06p 36620632
15/09/2021 109.00p 109.36p 104.94p 105.50p 52600752
14/09/2021 111.06p 111.30p 109.07p 109.16p 21787084
13/09/2021 109.74p 112.14p 109.20p 111.94p 17860108
10/09/2021 111.06p 111.66p 108.64p 109.18p 16253290
09/09/2021 110.00p 111.88p 108.15p 111.02p 22425936
08/09/2021 110.88p 113.64p 109.86p 111.26p 18319236
07/09/2021 112.54p 113.46p 109.20p 110.88p 17155168
06/09/2021 112.58p 113.98p 112.04p 112.04p 12339649
03/09/2021 113.92p 114.38p 111.65p 111.70p 19783352
02/09/2021 114.90p 115.54p 113.44p 114.24p 23378952
01/09/2021 115.76p 117.06p 114.62p 114.94p 30776808
31/08/2021 115.40p 116.24p 113.38p 114.86p 41911748
30/08/2021 115.68p 116.78p 114.14p 116.74p 20998998
27/08/2021 115.68p 116.78p 114.14p 116.74p 20998998
26/08/2021 115.68p 117.94p 114.50p 116.06p 24156472
25/08/2021 118.54p 120.57p 113.80p 116.48p 52820304
24/08/2021 114.30p 118.28p 114.10p 118.28p 44108128
23/08/2021 112.00p 114.30p 110.96p 113.74p 43184372
20/08/2021 111.20p 111.52p 109.60p 110.16p 22209872
19/08/2021 110.00p 112.92p 108.76p 111.22p 30823440
18/08/2021 111.36p 113.00p 110.76p 113.00p 26908824
17/08/2021 108.80p 111.46p 107.90p 111.46p 26198192
16/08/2021 109.44p 110.46p 108.52p 109.70p 28342548
13/08/2021 109.80p 112.42p 109.38p 111.18p 31245956
12/08/2021 111.48p 112.42p 108.74p 109.56p 23897870
11/08/2021 110.78p 111.60p 108.78p 111.60p 25157296
10/08/2021 108.60p 110.18p 106.74p 110.02p 29123732
09/08/2021 112.32p 112.38p 108.74p 109.08p 34179004
06/08/2021 111.38p 112.80p 109.40p 112.42p 56083144
05/08/2021 105.50p 110.68p 103.85p 110.68p 91384400
04/08/2021 103.74p 105.34p 103.10p 104.54p 40205180
03/08/2021 103.12p 104.12p 101.87p 103.14p 28806768
02/08/2021 101.00p 104.31p 101.00p 103.48p 37780536
30/07/2021 100.48p 101.22p 98.30p 99.71p 32286228
29/07/2021 101.90p 104.43p 101.60p 102.18p 31394600
28/07/2021 98.00p 103.28p 97.72p 101.70p 40303068
27/07/2021 96.28p 98.39p 94.71p 98.27p 41095240
26/07/2021 95.00p 98.04p 94.70p 97.02p 22484382
23/07/2021 96.61p 98.86p 95.33p 95.63p 23871166
22/07/2021 97.46p 99.15p 95.16p 95.28p 32107752
21/07/2021 90.79p 97.30p 90.79p 97.00p 55228520
20/07/2021 88.22p 90.86p 87.48p 90.02p 42797976
19/07/2021 92.70p 92.98p 86.69p 87.00p 75053592
16/07/2021 91.61p 94.97p 91.07p 93.06p 46325344
15/07/2021 93.00p 93.10p 91.05p 91.14p 35437896
14/07/2021 93.00p 94.35p 90.55p 92.76p 50780204
13/07/2021 96.23p 97.58p 93.52p 93.61p 57260368
12/07/2021 100.80p 100.80p 95.74p 95.74p 53379776
09/07/2021 101.32p 103.00p 100.64p 101.00p 32786256
08/07/2021 100.20p 101.66p 98.16p 100.72p 47780524
07/07/2021 103.88p 104.78p 100.34p 100.88p 30515014
06/07/2021 105.00p 106.29p 102.24p 103.66p 28315828
05/07/2021 102.50p 105.46p 101.48p 104.98p 27945672
02/07/2021 101.50p 103.48p 101.06p 102.58p 40725536
01/07/2021 99.70p 101.94p 99.16p 100.86p 32280146
30/06/2021 98.63p 99.90p 94.69p 98.92p 74181048
29/06/2021 100.10p 103.10p 98.04p 98.58p 84176656
28/06/2021 106.42p 107.00p 100.50p 100.50p 70856744
25/06/2021 108.42p 109.50p 105.40p 106.50p 36000704
24/06/2021 109.90p 110.70p 107.70p 107.78p 26468858
23/06/2021 108.76p 110.66p 107.90p 109.44p 23376346
22/06/2021 109.80p 112.46p 107.82p 108.20p 33787552
21/06/2021 106.32p 109.72p 104.02p 109.26p 35672516
18/06/2021 112.04p 112.24p 106.70p 107.52p 50936512
17/06/2021 109.12p 113.48p 109.12p 111.92p 30692028
16/06/2021 108.20p 110.32p 108.14p 110.00p 19443532
15/06/2021 107.84p 110.00p 107.16p 108.00p 27255276
14/06/2021 112.00p 112.50p 107.22p 107.36p 46733032
11/06/2021 111.76p 112.44p 110.88p 111.94p 17405204
10/06/2021 112.44p 113.44p 110.94p 111.04p 21066212
09/06/2021 111.40p 113.20p 110.32p 112.56p 27527348
08/06/2021 110.24p 112.76p 109.32p 111.40p 37199340
07/06/2021 108.10p 110.76p 105.85p 110.12p 23609988
04/06/2021 109.50p 110.37p 105.82p 107.32p 36738424
03/06/2021 112.32p 112.56p 109.40p 109.68p 32489068
02/06/2021 109.00p 112.64p 108.96p 112.30p 45126752
01/06/2021 106.54p 109.48p 106.24p 108.94p 43390120
31/05/2021 108.42p 109.18p 105.88p 107.02p 33097751
28/05/2021 108.42p 109.18p 105.88p 107.02p 33097752
27/05/2021 103.08p 109.32p 102.32p 107.06p 75947336
26/05/2021 105.76p 105.94p 102.58p 103.04p 27866668
25/05/2021 105.90p 106.87p 104.96p 105.42p 22693860
24/05/2021 105.00p 106.00p 104.08p 105.72p 17848944
21/05/2021 103.18p 105.28p 102.18p 105.20p 41349016
20/05/2021 104.12p 104.98p 100.54p 103.26p 29220916
19/05/2021 101.40p 103.66p 99.95p 103.36p 40083224
18/05/2021 104.64p 105.00p 101.84p 102.94p 31806904
17/05/2021 107.70p 108.68p 102.52p 102.98p 38623676
14/05/2021 105.16p 107.76p 102.44p 107.64p 33840060
13/05/2021 103.46p 105.30p 100.58p 104.30p 32187062
12/05/2021 106.00p 106.46p 103.91p 104.86p 23495272
11/05/2021 108.00p 108.48p 102.12p 104.34p 59180404
10/05/2021 107.00p 110.42p 105.16p 109.68p 43537208
07/05/2021 104.64p 106.89p 104.02p 106.74p 36008136
06/05/2021 102.62p 104.32p 102.00p 103.40p 34665172
05/05/2021 102.08p 103.20p 100.62p 101.76p 30283324
04/05/2021 105.00p 106.64p 100.50p 101.22p 52052368
03/05/2021 102.40p 105.50p 101.46p 104.62p 34346591
30/04/2021 102.40p 105.50p 101.46p 104.62p 34346592
29/04/2021 103.10p 104.64p 100.94p 102.02p 31177290
28/04/2021 102.00p 104.48p 101.44p 102.76p 35737872
27/04/2021 107.56p 107.76p 102.94p 102.94p 47079408
26/04/2021 102.24p 107.82p 102.16p 107.82p 39860340
23/04/2021 101.40p 102.40p 99.33p 101.76p 33012576
22/04/2021 101.74p 102.88p 100.14p 102.82p 36274360
21/04/2021 99.90p 102.04p 96.50p 99.87p 57382696
20/04/2021 104.32p 105.72p 99.28p 99.28p 66068072
19/04/2021 106.06p 106.96p 104.56p 105.18p 29492698
16/04/2021 107.00p 108.23p 104.38p 104.56p 49025752
15/04/2021 108.80p 109.88p 106.60p 107.00p 36693632
14/04/2021 107.54p 108.90p 106.93p 107.74p 23861684
13/04/2021 108.10p 109.94p 106.08p 107.70p 26816696
12/04/2021 112.40p 112.80p 106.82p 108.22p 35834424
09/04/2021 111.34p 113.60p 110.52p 111.88p 38041284
08/04/2021 112.10p 113.26p 108.58p 111.12p 34473960
07/04/2021 112.60p 113.94p 111.56p 111.88p 41899164
06/04/2021 111.46p 113.99p 110.50p 111.76p 51801728
02/04/2021 105.32p 109.84p 105.30p 108.92p 38847227
01/04/2021 105.32p 109.84p 105.30p 108.92p 38847228
31/03/2021 108.55p 109.65p 105.30p 105.30p 41442656
30/03/2021 106.20p 109.25p 105.89p 108.55p 32793354
29/03/2021 106.25p 106.94p 104.75p 106.05p 36177636
26/03/2021 106.05p 109.95p 105.10p 106.20p 42601676
25/03/2021 107.60p 108.35p 102.80p 106.05p 37751952
24/03/2021 103.70p 110.00p 99.00p 108.00p 73588504
23/03/2021 110.50p 113.15p 104.85p 105.30p 78590376
22/03/2021 115.85p 115.85p 108.70p 111.90p 71806096
19/03/2021 123.00p 123.85p 117.00p 117.00p 83545040
18/03/2021 128.30p 128.71p 123.10p 124.55p 56219420
17/03/2021 128.55p 128.55p 125.05p 127.20p 68045352
16/03/2021 119.15p 125.34p 118.23p 122.85p 72155600
15/03/2021 114.60p 119.12p 114.45p 118.00p 60039632
12/03/2021 114.50p 114.85p 113.15p 114.85p 34420308
11/03/2021 117.55p 117.65p 112.38p 113.80p 49459928
10/03/2021 115.60p 115.85p 112.05p 113.00p 33200728
09/03/2021 115.65p 118.29p 112.45p 113.85p 43039904
08/03/2021 111.30p 116.50p 109.45p 116.50p 65318980
05/03/2021 113.50p 114.70p 108.15p 108.55p 57092756
04/03/2021 113.10p 115.85p 111.98p 114.35p 40722152
03/03/2021 111.00p 114.45p 110.15p 114.45p 40521200
02/03/2021 110.80p 112.20p 109.15p 110.15p 26601008
01/03/2021 110.50p 113.45p 107.82p 111.40p 46964520
26/02/2021 110.00p 113.20p 105.70p 107.70p 68888824
25/02/2021 117.45p 118.95p 112.05p 112.05p 78986248
24/02/2021 109.00p 112.28p 106.25p 111.90p 56587724
23/02/2021 106.00p 115.50p 104.55p 106.65p 120313976
22/02/2021 97.48p 105.65p 96.28p 105.45p 52338304
19/02/2021 94.94p 99.86p 94.26p 98.66p 63954216
18/02/2021 102.00p 102.27p 93.28p 93.34p 52816792
17/02/2021 102.50p 102.80p 100.10p 102.30p 50666260
16/02/2021 97.26p 100.25p 96.36p 99.94p 56143776
15/02/2021 93.90p 97.60p 92.26p 96.08p 44802368
12/02/2021 91.74p 93.08p 90.70p 92.86p 21100160
11/02/2021 92.84p 93.26p 90.70p 92.60p 32287026
10/02/2021 93.10p 95.22p 91.20p 92.80p 28619280
09/02/2021 93.42p 93.42p 91.44p 91.58p 33217920
08/02/2021 94.40p 94.90p 91.14p 93.00p 31247402
05/02/2021 94.20p 95.20p 92.20p 93.90p 42980960
04/02/2021 92.52p 95.12p 91.98p 93.90p 41043148
03/02/2021 95.36p 96.44p 90.56p 91.88p 56331096
02/02/2021 96.48p 96.82p 94.20p 94.76p 48153556
01/02/2021 93.32p 95.50p 92.02p 94.10p 38299636
29/01/2021 94.62p 96.46p 91.12p 91.70p 73687288
28/01/2021 94.56p 99.78p 91.58p 96.94p 54919472
27/01/2021 94.62p 99.46p 92.06p 95.16p 56208864
26/01/2021 96.50p 98.24p 86.70p 96.32p 110658584
25/01/2021 103.60p 103.90p 95.56p 98.00p 70786152
22/01/2021 103.10p 103.80p 100.35p 102.95p 37514160
21/01/2021 108.30p 108.35p 103.30p 103.30p 40821824
20/01/2021 105.30p 108.65p 104.35p 107.40p 28114246
19/01/2021 106.50p 109.25p 104.40p 104.65p 44146004
18/01/2021 105.50p 105.65p 103.65p 104.25p 24570588
15/01/2021 106.10p 106.78p 104.00p 105.90p 32382912
14/01/2021 106.95p 109.20p 104.70p 106.65p 26340600
13/01/2021 108.55p 108.80p 103.75p 105.60p 32759864
12/01/2021 106.15p 108.90p 105.35p 107.75p 22705424
11/01/2021 107.95p 108.25p 104.20p 105.75p 31250300
08/01/2021 112.50p 112.50p 106.85p 107.30p 35790480
07/01/2021 113.05p 113.40p 108.05p 111.10p 26819098
06/01/2021 109.55p 111.70p 106.65p 111.05p 34842884
05/01/2021 102.65p 108.25p 101.15p 107.75p 41031908
04/01/2021 112.00p 113.00p 102.20p 103.20p 68661704
31/12/2020 111.75p 112.65p 109.14p 111.25p 15126921
30/12/2020 113.00p 115.03p 111.90p 112.05p 21005822
29/12/2020 120.55p 121.10p 112.65p 112.85p 48357953
28/12/2020 117.30p 120.75p 114.62p 115.75p 21102525
24/12/2020 117.30p 120.75p 114.62p 115.75p 21102525

*Close Price adjusted for both dividends and splits