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
29/05/2019 298.08p 299.79p 293.20p 296.50p 10111647
28/05/2019 306.66p 307.10p 300.00p 300.00p 23785426
24/05/2019 305.90p 308.51p 302.33p 304.80p 10931679
23/05/2019 314.96p 314.96p 304.12p 305.42p 11132781
22/05/2019 316.81p 317.77p 311.94p 315.51p 12069567
21/05/2019 323.74p 324.50p 313.52p 315.03p 10559576
20/05/2019 321.14p 323.95p 317.71p 322.99p 10751869
17/05/2019 320.73p 322.78p 319.12p 321.55p 12598707
16/05/2019 314.27p 320.73p 313.31p 320.73p 11038758
15/05/2019 312.28p 314.89p 311.94p 314.34p 10136920
14/05/2019 309.26p 311.87p 307.45p 311.46p 12968939
13/05/2019 314.75p 315.85p 307.62p 308.10p 9283522
10/05/2019 315.71p 318.67p 313.79p 315.23p 28791344
09/05/2019 311.32p 315.71p 309.40p 313.59p 11166733
08/05/2019 312.90p 315.65p 309.26p 313.79p 15130412
07/05/2019 319.56p 319.56p 312.49p 313.18p 11241673
03/05/2019 315.37p 323.47p 314.48p 320.59p 19105576
02/05/2019 312.49p 319.97p 311.39p 316.20p 12635450
01/05/2019 315.71p 315.71p 310.84p 314.27p 4299923
30/04/2019 314.75p 316.27p 312.49p 313.86p 11582444
29/04/2019 314.62p 317.36p 314.03p 316.68p 8803513
26/04/2019 317.02p 317.71p 313.52p 314.34p 9803229
25/04/2019 315.03p 318.12p 313.66p 318.12p 9883097
24/04/2019 315.17p 316.61p 313.11p 316.47p 12438252
23/04/2019 312.49p 315.99p 310.50p 314.07p 10986343
18/04/2019 311.67p 312.49p 310.09p 311.53p 6499133
17/04/2019 309.33p 313.53p 308.61p 311.25p 8327116
16/04/2019 306.38p 309.26p 305.01p 309.26p 8648501
15/04/2019 305.56p 308.23p 305.28p 305.76p 8383276
12/04/2019 302.26p 307.00p 302.26p 306.04p 11293257
11/04/2019 305.83p 306.59p 300.80p 301.99p 8193293
10/04/2019 308.71p 308.78p 303.98p 305.08p 10956938
09/04/2019 310.77p 311.39p 308.03p 308.44p 9241254
08/04/2019 316.54p 318.94p 311.32p 312.56p 10609595
05/04/2019 310.02p 318.32p 310.02p 318.05p 21289596
04/04/2019 312.01p 312.28p 309.26p 310.22p 9887593
03/04/2019 311.12p 312.28p 306.11p 312.28p 26097226
02/04/2019 311.25p 314.69p 306.31p 311.25p 18146294
01/04/2019 311.60p 315.37p 311.46p 314.75p 14423870
29/03/2019 310.43p 312.08p 308.78p 309.95p 10409387
28/03/2019 306.72p 310.77p 305.97p 308.71p 7500181
27/03/2019 308.51p 310.22p 305.35p 306.04p 6918874
26/03/2019 301.99p 308.44p 298.97p 305.97p 11419451
25/03/2019 309.40p 310.09p 301.10p 307.14p 12093736
22/03/2019 317.84p 319.42p 309.88p 310.22p 10707646
21/03/2019 315.10p 319.35p 314.27p 317.43p 8145043
20/03/2019 315.85p 317.09p 313.93p 316.20p 8459183
19/03/2019 311.39p 316.40p 310.70p 315.30p 6155808
18/03/2019 314.82p 314.82p 308.23p 311.73p 10235187
15/03/2019 308.03p 310.50p 306.86p 308.03p 19895914
14/03/2019 305.42p 308.58p 303.64p 308.37p 7783960
13/03/2019 303.70p 305.76p 300.82p 305.15p 10789725
12/03/2019 304.53p 305.42p 300.62p 304.46p 8469260
11/03/2019 307.68p 308.92p 301.30p 303.84p 8906296
08/03/2019 306.38p 307.75p 300.07p 302.61p 8423192
07/03/2019 306.86p 309.88p 305.55p 308.85p 9541064
06/03/2019 312.56p 315.30p 307.55p 308.85p 9366514
05/03/2019 305.83p 313.86p 305.15p 313.31p 11275388
04/03/2019 310.43p 312.49p 301.16p 307.20p 26716134
01/03/2019 333.70p 333.70p 308.78p 310.57p 25713206
28/02/2019 342.34p 344.37p 318.54p 327.73p 35485572
27/02/2019 327.73p 337.27p 325.46p 337.27p 9488352
26/02/2019 333.63p 335.07p 329.99p 334.93p 9258313
25/02/2019 336.99p 337.47p 333.49p 335.48p 6753358
22/02/2019 336.99p 340.01p 336.10p 336.92p 7672286
21/02/2019 340.01p 340.01p 334.66p 336.85p 8548609
20/02/2019 335.34p 339.60p 334.18p 339.19p 10593113
19/02/2019 332.32p 335.34p 329.65p 334.52p 11639868
18/02/2019 332.39p 333.56p 330.06p 333.56p 5625602
15/02/2019 326.28p 333.35p 323.88p 333.35p 10561656
14/02/2019 324.43p 329.72p 324.36p 325.60p 7936798
13/02/2019 319.83p 325.74p 318.12p 323.13p 10621740
12/02/2019 313.86p 314.38p 309.61p 313.52p 8841698
11/02/2019 312.28p 314.62p 309.68p 313.79p 6355060
08/02/2019 308.65p 312.35p 307.75p 309.40p 6219375
07/02/2019 310.02p 314.75p 309.81p 309.81p 6070282
06/02/2019 312.28p 314.34p 309.95p 312.15p 7334064
05/02/2019 308.78p 314.96p 304.39p 314.00p 10486562
04/02/2019 308.85p 311.18p 305.56p 308.17p 6593370
01/02/2019 304.80p 311.18p 304.80p 308.85p 14056907
31/01/2019 305.42p 308.30p 301.58p 303.50p 10199653
30/01/2019 299.93p 304.73p 298.69p 304.12p 8833166
29/01/2019 295.88p 301.10p 294.44p 299.04p 8192160
28/01/2019 295.06p 298.63p 294.51p 294.51p 8619985
25/01/2019 300.82p 302.26p 297.80p 298.14p 6510037
24/01/2019 301.99p 301.99p 297.53p 299.59p 10197797
23/01/2019 304.80p 304.80p 298.97p 299.72p 12795730
22/01/2019 308.99p 308.99p 303.09p 305.49p 7312580
21/01/2019 306.11p 309.19p 305.42p 308.85p 4152814
18/01/2019 298.28p 307.34p 298.28p 307.20p 10230379
17/01/2019 300.89p 303.15p 293.07p 296.50p 13343397
16/01/2019 305.08p 305.08p 298.69p 304.05p 10545574
15/01/2019 297.25p 304.66p 297.25p 304.05p 7700208
14/01/2019 296.50p 298.08p 294.78p 296.29p 7080180
11/01/2019 301.85p 303.43p 297.25p 298.90p 10413883
10/01/2019 294.78p 295.06p 289.63p 295.06p 7051360
09/01/2019 296.09p 301.37p 292.93p 296.77p 10426650
08/01/2019 278.72p 295.88p 278.72p 291.69p 14735355
07/01/2019 286.34p 286.34p 275.29p 277.83p 10676632
04/01/2019 275.50p 283.39p 271.86p 283.39p 12916166
03/01/2019 275.08p 277.55p 270.49p 270.49p 9540600
02/01/2019 281.67p 282.43p 275.56p 277.76p 8866893
31/12/2018 280.16p 286.96p 280.16p 284.83p 3020064
28/12/2018 280.30p 281.68p 277.49p 280.57p 5537496
27/12/2018 282.22p 282.63p 275.63p 277.55p 10368177
24/12/2018 273.37p 277.28p 273.02p 274.88p 1737952
21/12/2018 276.18p 279.06p 275.02p 277.97p 27505974
20/12/2018 277.01p 278.45p 274.53p 275.84p 13557948
19/12/2018 278.72p 282.56p 277.90p 281.60p 8764281
18/12/2018 276.66p 280.51p 273.92p 278.38p 7586783
17/12/2018 277.07p 278.08p 273.71p 277.21p 8142814
14/12/2018 277.07p 279.48p 271.79p 277.49p 12464557
13/12/2018 280.03p 283.53p 277.55p 280.71p 10893869
12/12/2018 272.13p 281.54p 269.52p 280.03p 17537978
11/12/2018 262.32p 270.00p 261.77p 267.95p 18683766
10/12/2018 271.93p 271.93p 260.33p 260.53p 17027662
07/12/2018 275.22p 280.78p 270.55p 270.55p 14298817
06/12/2018 281.40p 282.43p 270.42p 272.89p 12925701
05/12/2018 290.39p 294.71p 284.42p 284.62p 15370006
04/12/2018 295.12p 299.79p 292.45p 294.10p 19499518
03/12/2018 295.74p 303.70p 295.26p 303.02p 14458853
30/11/2018 292.24p 293.58p 288.60p 291.56p 21922146
29/11/2018 287.37p 293.27p 285.93p 290.87p 10850777
28/11/2018 287.16p 287.88p 283.32p 285.31p 12449346
27/11/2018 288.95p 289.22p 284.83p 286.89p 12821012
26/11/2018 281.81p 288.81p 280.03p 288.12p 12993134
23/11/2018 274.53p 279.34p 271.58p 278.79p 9456365
22/11/2018 280.78p 280.78p 272.89p 274.40p 7670246
21/11/2018 270.42p 280.78p 267.64p 279.48p 15328164
20/11/2018 272.20p 273.57p 267.81p 269.39p 11915389
19/11/2018 275.77p 277.35p 270.07p 273.44p 8769346
16/11/2018 280.09p 281.54p 273.71p 275.98p 11674067
15/11/2018 278.79p 284.83p 277.01p 277.83p 10233432
14/11/2018 280.09p 281.47p 273.77p 277.28p 9748938
13/11/2018 281.60p 285.45p 279.13p 281.81p 8920881
12/11/2018 282.29p 287.71p 281.05p 281.54p 9305613
09/11/2018 285.17p 285.17p 277.97p 279.48p 10690441
08/11/2018 289.57p 289.61p 284.83p 286.00p 7556757
07/11/2018 285.79p 290.59p 285.72p 287.71p 8565828
06/11/2018 283.39p 287.16p 279.89p 284.28p 9297915
05/11/2018 288.74p 288.74p 282.43p 282.43p 8607688
02/11/2018 292.38p 293.82p 283.35p 286.20p 12977157
01/11/2018 285.52p 290.11p 282.25p 287.51p 13943560
31/10/2018 284.42p 293.68p 283.59p 287.92p 15293096
30/10/2018 286.07p 287.51p 276.32p 281.40p 20132868
29/10/2018 292.04p 299.17p 285.24p 285.31p 18435030
26/10/2018 296.02p 297.18p 256.35p 293.41p 38583316
25/10/2018 285.38p 300.55p 285.38p 299.24p 11957747
24/10/2018 292.04p 297.87p 287.37p 288.26p 11690388
23/10/2018 292.38p 293.07p 286.63p 288.74p 17731620
22/10/2018 300.34p 300.75p 295.06p 295.26p 17298856
19/10/2018 299.93p 303.22p 297.87p 299.24p 9079736
18/10/2018 306.66p 307.00p 299.72p 299.72p 8357746
17/10/2018 309.54p 310.98p 304.46p 306.17p 9975291
16/10/2018 297.73p 308.10p 296.77p 308.10p 13109479
15/10/2018 299.38p 302.13p 296.36p 297.39p 10495266
12/10/2018 300.89p 302.40p 299.19p 300.55p 10785357
11/10/2018 301.30p 302.06p 297.39p 299.11p 14662004
10/10/2018 317.29p 317.42p 303.98p 304.12p 18204634
09/10/2018 317.91p 319.15p 315.58p 319.08p 12414348
08/10/2018 328.55p 328.96p 314.55p 316.40p 12109716
05/10/2018 331.98p 333.56p 329.10p 329.51p 6945436
04/10/2018 336.30p 336.30p 330.47p 332.32p 7279942
03/10/2018 338.02p 338.84p 336.58p 337.40p 5501882
02/10/2018 336.30p 338.91p 334.45p 337.61p 6708625
01/10/2018 338.57p 338.57p 334.04p 337.54p 9489984
28/09/2018 331.23p 341.52p 330.68p 338.84p 16423216
27/09/2018 338.09p 342.34p 330.95p 331.50p 14526662
26/09/2018 339.46p 341.80p 337.47p 339.87p 8494822
25/09/2018 341.86p 342.21p 337.95p 339.60p 8377424
24/09/2018 338.02p 342.28p 336.72p 342.28p 11461034
21/09/2018 342.76p 343.17p 338.02p 340.49p 29444758
20/09/2018 338.91p 341.73p 337.40p 341.66p 8844924
19/09/2018 336.30p 340.73p 335.07p 339.05p 8338694
18/09/2018 336.37p 338.02p 335.48p 335.76p 7773286
17/09/2018 336.30p 338.02p 333.01p 337.27p 7649930
14/09/2018 328.62p 337.27p 328.62p 336.72p 14000535
13/09/2018 327.73p 329.03p 324.57p 327.73p 11079787
12/09/2018 333.56p 334.11p 318.73p 330.95p 21908120
11/09/2018 334.38p 334.59p 331.36p 334.59p 9320912
10/09/2018 333.70p 335.55p 330.20p 333.97p 10704015
07/09/2018 335.55p 336.92p 328.69p 332.87p 14945824
06/09/2018 331.09p 338.57p 330.54p 334.31p 11961972
05/09/2018 343.17p 344.54p 330.75p 331.71p 15608802
04/09/2018 347.29p 348.32p 342.62p 343.17p 7693862
03/09/2018 345.40p 347.63p 344.88p 346.43p 6490056
31/08/2018 347.46p 347.80p 344.88p 344.88p 10624180
30/08/2018 349.00p 349.52p 344.37p 348.83p 7449795
29/08/2018 347.97p 350.37p 346.94p 348.66p 7790619
28/08/2018 351.40p 351.40p 344.01p 346.94p 8700059
24/08/2018 346.26p 348.14p 344.37p 346.60p 5739211
23/08/2018 349.69p 349.86p 344.88p 345.57p 6502956
22/08/2018 348.14p 351.06p 346.09p 348.66p 6477452
21/08/2018 353.29p 353.50p 350.03p 351.23p 5488938
20/08/2018 351.06p 354.84p 348.66p 353.29p 6648074
17/08/2018 347.29p 351.58p 347.29p 351.23p 7265646
16/08/2018 346.77p 350.55p 346.43p 348.32p 7850269
15/08/2018 355.69p 356.55p 342.96p 344.88p 9362011
14/08/2018 357.41p 359.30p 354.49p 354.66p 6994345
13/08/2018 355.52p 357.39p 355.01p 355.87p 7003326

*Close Price adjusted for both dividends and splits