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
10/08/2018 360.33p 364.10p 357.07p 358.27p 12063307
09/08/2018 372.68p 373.37p 369.25p 371.99p 8531363
08/08/2018 372.17p 375.08p 371.48p 373.71p 10538394
07/08/2018 370.62p 376.97p 367.53p 371.82p 14551752
06/08/2018 375.25p 375.43p 370.62p 371.14p 9803317
03/08/2018 365.13p 379.03p 364.27p 375.43p 24221944
02/08/2018 355.87p 365.65p 331.64p 363.07p 31425196
01/08/2018 340.70p 343.34p 336.30p 338.98p 9952174
31/07/2018 340.56p 343.20p 338.91p 340.08p 8991913
30/07/2018 339.05p 341.11p 336.37p 339.81p 5527566
27/07/2018 342.83p 343.24p 338.43p 341.11p 4636116
26/07/2018 341.45p 343.24p 338.50p 341.45p 6156458
25/07/2018 338.02p 340.56p 336.65p 339.60p 7832176
24/07/2018 338.36p 340.15p 333.97p 339.19p 8036926
23/07/2018 339.60p 339.60p 335.82p 337.27p 4061996
20/07/2018 342.14p 342.14p 333.97p 339.74p 5498058
19/07/2018 337.20p 342.83p 337.20p 341.45p 7189808
18/07/2018 338.23p 341.04p 337.54p 338.98p 7607242
17/07/2018 337.13p 339.39p 333.56p 337.27p 10314815
16/07/2018 339.53p 343.68p 335.34p 337.61p 7124179
13/07/2018 342.07p 344.37p 339.81p 340.01p 9916684
12/07/2018 337.47p 341.80p 336.42p 340.08p 8526220
11/07/2018 337.27p 338.91p 332.94p 336.72p 6869313
10/07/2018 339.05p 343.03p 3.39p 341.18p 15252720
09/07/2018 338.23p 340.90p 336.44p 339.46p 8691932
06/07/2018 334.59p 338.36p 333.77p 338.23p 10599422
05/07/2018 335.00p 339.67p 334.52p 338.23p 12481557
04/07/2018 334.38p 334.93p 331.09p 334.52p 6031768
03/07/2018 334.93p 336.72p 331.23p 335.82p 12027631
02/07/2018 336.44p 338.64p 332.87p 334.59p 11387895
29/06/2018 332.87p 341.52p 331.23p 339.12p 16637312
28/06/2018 329.37p 334.18p 327.45p 329.30p 15977050
27/06/2018 319.42p 329.85p 317.16p 329.85p 20117046
26/06/2018 315.37p 320.73p 313.38p 319.15p 11084618
25/06/2018 322.58p 322.78p 314.34p 314.34p 9802856
22/06/2018 318.73p 323.20p 318.14p 322.65p 10682999
21/06/2018 323.20p 323.20p 315.58p 317.77p 11723532
20/06/2018 315.23p 319.01p 313.59p 318.19p 10448616
19/06/2018 317.22p 317.57p 313.52p 314.55p 11035380
18/06/2018 326.70p 326.70p 312.76p 318.25p 19518558
15/06/2018 343.17p 346.77p 325.46p 326.01p 62230672
14/06/2018 293.41p 303.22p 289.98p 302.95p 25834272
13/06/2018 288.26p 289.36p 283.94p 284.35p 11945540
12/06/2018 285.93p 290.32p 284.69p 288.74p 11128862
11/06/2018 287.99p 287.99p 280.44p 285.79p 13401182
08/06/2018 284.69p 287.99p 281.12p 286.68p 10516678
07/06/2018 287.03p 288.74p 285.24p 286.41p 13852899
06/06/2018 285.58p 286.27p 282.77p 284.49p 8396960
05/06/2018 286.48p 288.54p 285.72p 285.86p 9609176
04/06/2018 287.71p 288.81p 286.61p 287.99p 10510597
01/06/2018 284.83p 288.74p 282.98p 287.23p 14715179
31/05/2018 281.40p 285.10p 280.57p 282.98p 14613235
30/05/2018 283.94p 283.94p 280.78p 282.08p 11655694
29/05/2018 287.64p 287.64p 282.15p 283.80p 13600419
25/05/2018 293.07p 293.41p 288.19p 289.43p 10445929
24/05/2018 292.59p 294.16p 290.80p 291.49p 13338810
23/05/2018 296.70p 297.53p 290.66p 292.31p 8985424
22/05/2018 296.02p 298.62p 295.33p 296.84p 10127047
21/05/2018 295.12p 296.22p 291.90p 295.81p 6711169
18/05/2018 288.54p 294.64p 287.44p 294.16p 13568050
17/05/2018 287.44p 288.26p 284.42p 288.12p 9947718
16/05/2018 287.64p 289.98p 285.24p 288.26p 10060103
15/05/2018 283.59p 290.46p 283.53p 288.54p 11781801
14/05/2018 287.78p 287.92p 282.77p 283.32p 7520104
11/05/2018 283.32p 288.12p 280.92p 286.89p 12756396
10/05/2018 286.96p 289.02p 282.84p 282.98p 11994942
09/05/2018 289.29p 289.91p 284.49p 284.83p 14207492
08/05/2018 286.89p 290.05p 282.78p 289.29p 11044489
04/05/2018 286.82p 289.65p 286.13p 286.82p 8888060
03/05/2018 284.14p 286.00p 276.25p 284.83p 14116449
02/05/2018 290.05p 290.46p 285.38p 287.16p 14162441
01/05/2018 288.19p 292.76p 287.85p 287.92p 6250974
30/04/2018 288.95p 290.94p 287.71p 288.26p 7252516
27/04/2018 289.91p 290.25p 285.38p 288.06p 10592621
26/04/2018 288.47p 289.91p 286.68p 289.08p 8668798
25/04/2018 291.49p 291.56p 287.16p 289.15p 9241429
24/04/2018 294.16p 295.81p 291.42p 292.72p 13651158
23/04/2018 296.84p 298.56p 292.10p 292.52p 10871854
20/04/2018 300.55p 301.71p 293.00p 297.25p 12352204
19/04/2018 298.69p 302.88p 298.42p 300.89p 7972332
18/04/2018 297.46p 299.52p 295.47p 298.49p 9642157
17/04/2018 300.13p 300.27p 292.59p 295.33p 12388072
16/04/2018 298.28p 305.01p 297.12p 301.23p 12430023
13/04/2018 300.55p 302.67p 294.92p 297.46p 15951977
12/04/2018 303.57p 304.53p 301.30p 302.40p 6134653
11/04/2018 304.18p 305.21p 302.54p 303.91p 7487954
10/04/2018 302.74p 304.39p 300.75p 304.32p 6744030
09/04/2018 302.33p 310.02p 299.52p 301.58p 9098091
06/04/2018 296.50p 299.04p 293.75p 297.87p 8582024
05/04/2018 292.45p 296.98p 292.06p 296.70p 10603309
04/04/2018 292.59p 294.30p 283.25p 287.57p 19365810
03/04/2018 296.15p 297.87p 292.52p 293.27p 12141922
29/03/2018 299.72p 301.16p 299.11p 299.11p 10340794
28/03/2018 297.60p 301.64p 295.47p 299.52p 10746067
27/03/2018 301.78p 304.66p 297.80p 300.07p 10716420
26/03/2018 297.05p 301.10p 293.55p 297.73p 10181703
23/03/2018 300.34p 301.71p 294.99p 295.54p 12300299
22/03/2018 304.80p 305.90p 300.89p 302.54p 9959304
21/03/2018 309.40p 309.54p 304.39p 306.17p 7357834
20/03/2018 307.14p 311.73p 306.68p 310.02p 7705011
19/03/2018 308.85p 308.85p 305.32p 306.24p 6554878
16/03/2018 314.00p 315.23p 308.85p 309.40p 17069438
15/03/2018 309.74p 313.86p 309.13p 312.15p 7083962
14/03/2018 308.99p 311.73p 308.44p 309.88p 11239266
13/03/2018 313.18p 315.46p 308.51p 310.02p 13304652
12/03/2018 318.53p 319.35p 312.21p 312.63p 9778029
09/03/2018 315.10p 317.77p 310.91p 317.71p 14337113
08/03/2018 318.12p 325.12p 312.83p 316.33p 17742568
07/03/2018 310.57p 326.90p 302.61p 317.09p 36310780
06/03/2018 283.25p 289.29p 281.19p 284.49p 9208445
05/03/2018 280.37p 281.95p 274.53p 281.19p 17444252
02/03/2018 280.57p 281.88p 278.31p 280.51p 9970486
01/03/2018 284.90p 290.11p 282.08p 284.14p 10793324
28/02/2018 290.94p 292.79p 288.12p 288.12p 8800890
27/02/2018 291.56p 293.61p 290.39p 292.52p 9334625
26/02/2018 285.72p 292.79p 285.17p 291.62p 9400794
23/02/2018 287.92p 289.08p 284.97p 287.16p 5470515
22/02/2018 288.47p 289.22p 285.04p 288.12p 7036590
21/02/2018 285.31p 290.80p 285.31p 289.57p 7407527
20/02/2018 285.93p 289.08p 285.79p 288.47p 6917269
19/02/2018 286.00p 286.80p 283.66p 284.62p 5714390
16/02/2018 290.46p 291.08p 284.56p 285.58p 13187013
15/02/2018 283.73p 288.67p 282.77p 288.33p 11579790
14/02/2018 284.56p 286.55p 279.68p 281.60p 13715911
13/02/2018 282.77p 286.68p 282.70p 283.87p 6695250
12/02/2018 282.56p 286.13p 282.36p 283.25p 8444252
09/02/2018 280.71p 283.46p 278.24p 279.34p 7629217
08/02/2018 283.39p 285.31p 281.95p 283.11p 11730736
07/02/2018 284.01p 286.41p 280.51p 284.28p 10181105
06/02/2018 277.62p 286.07p 275.22p 281.40p 13229654
05/02/2018 293.55p 293.55p 285.93p 288.26p 10771597
02/02/2018 300.07p 303.29p 296.15p 296.84p 7745210
01/02/2018 300.07p 302.54p 298.08p 299.24p 9320982
31/01/2018 296.77p 301.30p 295.54p 299.24p 8343216
30/01/2018 293.89p 300.00p 293.41p 294.92p 9334034
29/01/2018 293.68p 300.75p 292.79p 295.81p 10312930
26/01/2018 290.94p 295.47p 289.15p 293.68p 8418667
25/01/2018 295.54p 295.88p 287.57p 289.63p 8510662
24/01/2018 300.00p 300.00p 295.47p 295.67p 9625232
23/01/2018 301.10p 301.44p 296.84p 300.89p 9404008
22/01/2018 304.12p 304.73p 300.20p 300.48p 6457520
19/01/2018 303.36p 311.05p 302.67p 306.38p 9204509
18/01/2018 311.60p 312.21p 302.40p 303.15p 10469701
17/01/2018 293.68p 317.91p 293.41p 308.85p 21477646
16/01/2018 294.64p 294.92p 291.83p 292.93p 5918462
15/01/2018 295.95p 296.98p 292.65p 293.61p 4018379
12/01/2018 291.62p 298.14p 291.21p 295.40p 11638332
11/01/2018 288.26p 291.28p 287.09p 290.73p 10180732
10/01/2018 296.02p 297.25p 287.16p 287.92p 12339003
09/01/2018 299.11p 299.24p 295.12p 297.46p 6611891
08/01/2018 296.43p 298.97p 296.15p 298.08p 11091192
05/01/2018 294.16p 297.05p 291.14p 296.50p 9379749
04/01/2018 293.13p 296.77p 292.10p 294.85p 10482089
03/01/2018 289.57p 293.07p 289.08p 292.10p 5850510
02/01/2018 289.63p 290.02p 284.83p 289.08p 9934795
29/12/2017 291.18p 292.72p 290.49p 290.66p 5969034
28/12/2017 292.21p 292.21p 289.63p 290.49p 5890204
27/12/2017 295.47p 295.81p 288.60p 291.52p 7843666
22/12/2017 289.46p 294.95p 289.46p 294.95p 3727880
21/12/2017 293.58p 293.92p 291.86p 292.72p 8653167
20/12/2017 295.12p 296.15p 292.44p 293.07p 9013500
19/12/2017 293.24p 299.24p 293.15p 295.81p 18275570
18/12/2017 286.20p 293.75p 285.11p 293.58p 10712932
15/12/2017 282.77p 288.60p 281.74p 285.17p 20390238
14/12/2017 286.55p 287.75p 281.57p 282.43p 9986172
13/12/2017 285.69p 289.81p 285.52p 287.40p 14429902
12/12/2017 285.86p 287.40p 285.00p 286.89p 11730173
11/12/2017 288.09p 289.29p 284.49p 284.83p 10563617
08/12/2017 288.95p 289.81p 285.63p 287.75p 10361673
07/12/2017 289.81p 290.15p 287.23p 289.46p 10030940
06/12/2017 287.75p 290.49p 286.03p 288.43p 14594393
05/12/2017 290.49p 294.27p 288.01p 289.98p 9587096
04/12/2017 292.72p 295.12p 287.40p 288.43p 12147966
01/12/2017 293.07p 293.07p 286.03p 287.57p 14907793
30/11/2017 294.61p 296.50p 291.18p 294.10p 26101862
29/11/2017 297.70p 299.07p 293.41p 295.47p 15080938
28/11/2017 301.99p 301.99p 293.41p 298.56p 13834573
27/11/2017 304.39p 305.93p 302.79p 302.85p 7003259
24/11/2017 305.25p 305.76p 304.05p 304.22p 3646949
23/11/2017 304.39p 306.96p 303.53p 305.59p 7829002
22/11/2017 305.76p 308.51p 304.56p 305.08p 8924969
21/11/2017 307.99p 308.51p 304.39p 305.76p 7625557
20/11/2017 305.08p 309.02p 3.05p 307.82p 6486891
17/11/2017 307.14p 309.37p 303.70p 305.08p 10865837
16/11/2017 311.77p 311.77p 307.31p 307.82p 11498188
15/11/2017 309.19p 314.34p 309.19p 311.25p 8208330
14/11/2017 310.91p 314.51p 309.37p 310.40p 11586209
13/11/2017 316.92p 317.09p 310.22p 311.25p 11725552
10/11/2017 322.23p 322.61p 317.09p 318.46p 10499346
09/11/2017 327.73p 328.41p 319.32p 322.23p 19925952
08/11/2017 334.42p 335.62p 327.67p 329.27p 25073492
07/11/2017 336.30p 336.65p 332.87p 334.93p 9325120
06/11/2017 334.59p 337.69p 333.56p 336.65p 8287256
03/11/2017 330.64p 335.28p 330.30p 335.28p 55849620
02/11/2017 327.90p 331.84p 327.21p 331.16p 65406868
01/11/2017 334.25p 334.25p 328.24p 329.44p 13662203
31/10/2017 328.41p 333.90p 328.24p 333.90p 18276222
30/10/2017 329.61p 332.87p 327.90p 331.50p 13094889
27/10/2017 324.29p 331.33p 323.44p 330.99p 17042506
26/10/2017 321.89p 323.97p 319.83p 323.95p 9184705

*Close Price adjusted for both dividends and splits