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
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
23/12/2020 112.45p 116.40p 111.45p 115.60p 35495088
22/12/2020 109.60p 113.70p 107.52p 112.65p 30226656
21/12/2020 104.55p 111.40p 95.10p 110.25p 78201224
18/12/2020 111.85p 114.67p 109.00p 113.95p 46339912
17/12/2020 116.50p 117.70p 111.75p 112.45p 41044184
16/12/2020 113.00p 117.90p 113.00p 114.80p 37513384
15/12/2020 117.20p 117.30p 112.20p 115.30p 52551992
14/12/2020 118.80p 124.40p 117.40p 118.75p 47416512
11/12/2020 125.50p 125.85p 114.10p 117.00p 88836688
10/12/2020 129.55p 130.45p 125.25p 127.00p 34574296
09/12/2020 128.00p 132.05p 128.00p 129.65p 47064592
08/12/2020 129.00p 130.40p 125.10p 126.25p 41689448
07/12/2020 130.70p 133.23p 127.48p 130.85p 53687768
04/12/2020 133.85p 134.50p 127.40p 130.25p 81435264
03/12/2020 120.00p 134.90p 119.30p 134.90p 139394800
02/12/2020 116.60p 118.00p 109.75p 116.75p 77357136
01/12/2020 105.00p 112.40p 103.05p 112.10p 38905852
30/11/2020 107.30p 110.30p 105.70p 105.70p 52535168
27/11/2020 108.00p 111.40p 102.60p 107.65p 64667496
26/11/2020 111.05p 112.80p 106.50p 108.30p 35116380
25/11/2020 121.00p 122.00p 109.00p 110.90p 70885296
24/11/2020 108.80p 118.90p 108.50p 115.75p 114903760
23/11/2020 101.00p 108.13p 100.50p 107.00p 76704568
20/11/2020 99.56p 101.20p 98.67p 99.44p 42023152
19/11/2020 100.15p 102.85p 98.12p 98.56p 63961640
18/11/2020 104.75p 104.75p 100.20p 102.60p 55846156
17/11/2020 104.45p 105.00p 97.90p 102.70p 78773408
16/11/2020 95.78p 104.42p 95.64p 103.00p 149341472
13/11/2020 89.38p 96.15p 86.38p 93.70p 96847088
12/11/2020 95.98p 106.60p 89.15p 90.00p 129748800
10/11/2020 104.65p 128.80p 101.75p 107.00p 135564352
09/11/2020 69.58p 137.45p 69.00p 100.00p 258995600
06/11/2020 72.92p 73.20p 67.32p 69.56p 81049128
05/11/2020 78.58p 81.72p 72.08p 74.52p 76376824
04/11/2020 79.14p 86.40p 78.20p 83.90p 69336480
03/11/2020 75.00p 84.00p 74.70p 84.00p 68119712
02/11/2020 69.42p 77.26p 66.50p 76.56p 48518912
30/10/2020 70.00p 74.97p 64.86p 71.32p 72645888
29/10/2020 84.00p 84.70p 71.74p 72.40p 96256752
28/10/2020 77.00p 101.95p 70.20p 84.54p 202477696
27/10/2020 77.66p 80.92p 75.02p 75.15p 48667696
26/10/2020 80.61p 82.91p 77.59p 77.59p 34554416
23/10/2020 79.62p 83.63p 77.90p 83.63p 51155956
22/10/2020 76.05p 78.17p 74.16p 77.86p 32693778
21/10/2020 77.42p 79.96p 76.18p 77.08p 36426836
20/10/2020 75.12p 79.58p 72.10p 77.90p 36880824
19/10/2020 76.90p 81.54p 72.85p 75.50p 52394020
16/10/2020 69.29p 76.15p 67.59p 76.15p 73694544
15/10/2020 63.07p 68.25p 59.42p 66.95p 47239868
14/10/2020 62.78p 64.10p 59.37p 61.77p 45446592
13/10/2020 66.92p 68.63p 60.74p 62.83p 75084616
12/10/2020 77.45p 81.45p 64.05p 66.87p 127566744
09/10/2020 67.23p 86.62p 67.09p 76.60p 198711168
08/10/2020 54.19p 68.98p 54.07p 67.04p 174907904
07/10/2020 51.20p 56.45p 49.14p 53.76p 132125968
06/10/2020 42.79p 51.86p 41.34p 51.48p 111835128
05/10/2020 39.77p 42.35p 37.63p 42.35p 58753980
02/10/2020 39.12p 39.12p 34.59p 38.98p 87474072
01/10/2020 41.18p 44.27p 38.62p 40.08p 124340000
30/09/2020 47.85p 48.03p 44.53p 44.61p 65476116
29/09/2020 51.46p 51.46p 48.18p 48.18p 42435080
28/09/2020 52.93p 52.95p 49.50p 51.22p 42138796
25/09/2020 52.14p 58.68p 48.59p 53.11p 71350904
24/09/2020 54.19p 55.03p 51.51p 51.51p 42591504
23/09/2020 54.98p 59.37p 0.54p 55.73p 43382708
22/09/2020 55.64p 55.99p 53.43p 55.15p 48215392
21/09/2020 60.62p 60.98p 54.65p 55.15p 60734360
18/09/2020 64.62p 64.88p 60.45p 61.82p 63011144
17/09/2020 64.76p 66.06p 64.22p 65.17p 28796758
16/09/2020 69.73p 69.97p 62.66p 66.01p 69170984
15/09/2020 72.27p 72.85p 69.77p 69.77p 26846936
14/09/2020 73.06p 73.06p 70.21p 72.17p 18391618
11/09/2020 72.27p 73.18p 70.49p 72.07p 19635738
10/09/2020 72.41p 74.02p 70.25p 71.48p 29340148
09/09/2020 74.30p 74.78p 71.31p 72.31p 33794548
08/09/2020 77.38p 78.55p 73.47p 75.12p 26019974
07/09/2020 75.50p 78.07p 72.61p 77.38p 16773982
04/09/2020 74.64p 77.28p 73.68p 74.64p 29636026
03/09/2020 75.33p 80.10p 74.30p 74.91p 43317900
02/09/2020 72.75p 76.15p 71.93p 74.67p 46075452
01/09/2020 81.16p 81.74p 70.93p 70.93p 96977992
28/08/2020 85.45p 86.55p 81.81p 82.74p 31802046
27/08/2020 83.56p 89.36p 78.09p 85.79p 72406104
26/08/2020 89.43p 89.43p 85.84p 86.82p 16678595
25/08/2020 90.80p 93.55p 88.26p 88.26p 16255339
24/08/2020 89.26p 91.01p 87.44p 89.74p 14308550
21/08/2020 88.13p 89.74p 86.96p 88.64p 23342836
20/08/2020 87.58p 88.16p 86.38p 87.85p 16470676
19/08/2020 87.99p 90.06p 85.96p 90.01p 9999830
18/08/2020 87.16p 89.16p 85.99p 87.51p 16157247
17/08/2020 88.19p 89.40p 84.90p 88.30p 19642758
14/08/2020 91.63p 92.24p 86.75p 88.23p 18276998
13/08/2020 92.66p 93.99p 90.97p 91.87p 18457860
12/08/2020 93.68p 95.98p 90.84p 93.14p 22148716
11/08/2020 91.93p 96.96p 91.71p 93.93p 32235450
10/08/2020 87.75p 91.18p 86.72p 91.18p 17856198
07/08/2020 86.14p 86.76p 83.08p 86.68p 15743794
06/08/2020 89.53p 90.05p 84.21p 86.86p 19912294
05/08/2020 84.45p 88.71p 84.45p 88.71p 23191258
04/08/2020 79.13p 85.38p 79.03p 84.18p 26832140
03/08/2020 79.51p 79.68p 72.79p 79.07p 35592272

*Close Price adjusted for both dividends and splits