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
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
31/07/2020 84.32p 84.76p 79.48p 79.48p 27312540
30/07/2020 87.16p 87.58p 81.74p 84.18p 27446436
29/07/2020 89.91p 92.17p 86.82p 86.86p 24025082
28/07/2020 89.81p 90.81p 86.43p 90.12p 21172198
27/07/2020 91.80p 91.80p 86.31p 89.22p 31470184
24/07/2020 91.35p 93.03p 89.91p 92.00p 16349756
23/07/2020 96.43p 98.83p 93.07p 93.20p 20205500
22/07/2020 98.15p 100.52p 93.89p 96.60p 24375088
21/07/2020 92.07p 98.01p 91.11p 98.01p 33763644
20/07/2020 90.80p 91.32p 88.30p 90.87p 16978316
17/07/2020 93.34p 93.44p 88.78p 90.73p 27011794
16/07/2020 94.37p 95.69p 89.94p 91.87p 22774330
15/07/2020 90.42p 94.00p 90.05p 93.41p 36540288
14/07/2020 90.97p 91.83p 87.10p 88.61p 23729318
13/07/2020 93.00p 94.99p 91.16p 91.90p 22736088
10/07/2020 87.51p 91.52p 86.38p 91.52p 46508500
09/07/2020 100.48p 102.09p 87.95p 87.95p 75187024
08/07/2020 95.81p 99.31p 94.13p 98.76p 32327720
07/07/2020 96.09p 97.72p 94.30p 95.23p 23703766
06/07/2020 93.96p 97.29p 93.10p 96.40p 41043572
03/07/2020 100.99p 102.09p 88.71p 90.32p 50619456
02/07/2020 100.17p 104.98p 97.97p 100.38p 31320552
01/07/2020 97.32p 100.51p 92.42p 98.01p 41837320
30/06/2020 99.76p 100.82p 96.22p 97.94p 27104158
29/06/2020 97.25p 101.34p 95.98p 99.38p 27504614
26/06/2020 103.26p 104.98p 97.63p 97.80p 35065780
25/06/2020 102.13p 103.02p 98.52p 101.37p 37826996
24/06/2020 109.06p 112.39p 103.02p 103.02p 34896812
23/06/2020 111.15p 114.93p 108.96p 109.06p 23548074
22/06/2020 112.83p 115.78p 109.37p 109.57p 24547062
19/06/2020 115.75p 116.71p 114.06p 114.69p 31589196
18/06/2020 113.21p 115.68p 110.26p 115.13p 20940836
17/06/2020 115.30p 119.32p 111.39p 113.97p 24821230
16/06/2020 116.64p 121.38p 112.83p 115.37p 35086032
15/06/2020 107.96p 112.01p 104.36p 111.12p 29873478
12/06/2020 108.17p 118.63p 105.70p 112.39p 48229852
11/06/2020 117.64p 119.11p 108.21p 110.36p 55706984
10/06/2020 126.94p 133.49p 116.81p 121.24p 63134176
09/06/2020 142.35p 146.46p 125.02p 126.97p 75681712
08/06/2020 121.41p 141.42p 119.77p 136.72p 90932864
05/06/2020 113.21p 122.48p 110.53p 122.13p 66708608
04/06/2020 112.56p 113.01p 106.43p 111.19p 45410908
03/06/2020 106.38p 114.58p 104.49p 112.63p 52370784
02/06/2020 99.62p 104.84p 97.89p 103.09p 43150272
01/06/2020 95.47p 100.34p 94.34p 98.32p 43519564
29/05/2020 103.29p 103.95p 93.20p 93.20p 133393600
28/05/2020 109.81p 114.03p 104.05p 109.47p 80644248
27/05/2020 110.50p 126.90p 110.06p 118.77p 69602160
26/05/2020 101.10p 109.61p 100.17p 108.03p 43467508
22/05/2020 96.60p 98.19p 93.80p 96.29p 27357392
21/05/2020 93.07p 101.92p 92.66p 97.22p 28748614
20/05/2020 90.77p 97.73p 87.30p 93.93p 50714612
19/05/2020 93.86p 95.30p 89.09p 91.83p 34061564
18/05/2020 86.34p 93.65p 85.62p 93.41p 26456926
15/05/2020 86.27p 88.19p 81.97p 85.69p 27368658
14/05/2020 87.51p 89.57p 80.82p 84.76p 40369400
13/05/2020 94.20p 97.15p 87.92p 88.50p 34788392
12/05/2020 96.95p 97.01p 93.68p 95.74p 20307406
11/05/2020 99.38p 100.00p 93.75p 96.98p 35925900
07/05/2020 100.99p 103.47p 95.09p 98.52p 41447272
06/05/2020 101.23p 104.53p 99.94p 100.79p 17919380
05/05/2020 101.23p 105.34p 99.72p 102.95p 28033252
04/05/2020 108.24p 109.02p 95.40p 100.00p 46249552
01/05/2020 109.81p 111.94p 107.10p 107.45p 14013392
30/04/2020 124.06p 129.72p 111.70p 113.25p 38311256
29/04/2020 110.47p 122.72p 109.39p 122.72p 41395668
28/04/2020 106.73p 110.74p 105.90p 109.64p 24684496
27/04/2020 109.81p 111.67p 104.56p 105.63p 23649820
24/04/2020 104.67p 107.34p 103.84p 106.45p 34220064
23/04/2020 106.38p 109.26p 105.18p 108.99p 14899409
22/04/2020 106.24p 109.30p 103.33p 107.27p 18729292
21/04/2020 111.26p 112.28p 105.03p 105.49p 22237994
20/04/2020 115.44p 116.85p 110.91p 112.35p 21653776
17/04/2020 112.42p 118.94p 110.53p 114.79p 34703068
16/04/2020 109.02p 113.25p 105.42p 106.07p 27273514
15/04/2020 115.99p 116.38p 106.04p 106.38p 28726210
14/04/2020 120.18p 120.18p 111.70p 115.13p 33619708
09/04/2020 113.97p 121.69p 111.43p 120.18p 31538798
08/04/2020 110.84p 113.68p 103.32p 111.94p 49239672
07/04/2020 104.67p 122.17p 103.03p 115.20p 60187620
06/04/2020 89.77p 104.63p 89.70p 102.16p 60760204
03/04/2020 96.09p 99.59p 85.45p 86.34p 46217152
02/04/2020 102.95p 103.19p 90.08p 95.50p 48450268
01/04/2020 112.83p 113.79p 103.09p 104.67p 39252276
31/03/2020 111.56p 119.05p 111.22p 116.88p 39866692
30/03/2020 120.11p 121.82p 105.39p 110.26p 39868000
27/03/2020 136.34p 139.77p 124.19p 125.15p 25813300
26/03/2020 133.80p 139.70p 130.40p 139.05p 33898540
25/03/2020 124.23p 136.27p 117.43p 136.24p 36631276
24/03/2020 120.56p 121.82p 110.57p 120.14p 52500396
23/03/2020 114.28p 118.12p 102.95p 115.34p 74823808
20/03/2020 130.20p 131.81p 118.19p 123.33p 40193628
19/03/2020 119.39p 128.52p 105.04p 125.36p 37462252
18/03/2020 127.69p 129.79p 107.27p 118.87p 45933052
17/03/2020 152.02p 154.08p 127.97p 133.32p 31108580
16/03/2020 154.43p 155.97p 119.18p 147.56p 29233230
13/03/2020 160.81p 171.17p 156.14p 164.72p 35354756
12/03/2020 155.11p 170.01p 154.84p 154.84p 53922800
11/03/2020 192.79p 193.82p 182.70p 184.49p 25427498

*Close Price adjusted for both dividends and splits