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
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
25/10/2017 320.00p 322.23p 316.74p 322.23p 12635939
24/10/2017 318.97p 321.38p 317.54p 321.38p 9026969
23/10/2017 317.26p 320.52p 316.40p 320.52p 5101168
20/10/2017 319.15p 320.18p 316.40p 317.77p 24618692
19/10/2017 318.80p 319.72p 317.09p 318.12p 10406974
18/10/2017 313.14p 319.66p 310.74p 319.15p 10929141
17/10/2017 311.60p 313.14p 308.68p 311.43p 23234018
16/10/2017 313.31p 313.31p 309.02p 311.25p 7794778
13/10/2017 314.51p 316.23p 312.28p 313.31p 6064156
12/10/2017 311.77p 316.40p 311.77p 315.89p 6575066
11/10/2017 308.85p 313.14p 308.34p 312.63p 8124980
10/10/2017 314.51p 315.20p 309.19p 312.97p 6574440
09/10/2017 314.00p 315.54p 312.45p 315.54p 4537582
06/10/2017 317.26p 318.46p 315.37p 315.54p 6607785
05/10/2017 317.43p 317.77p 313.83p 316.06p 11054732
04/10/2017 316.06p 317.43p 313.83p 317.43p 7968278
03/10/2017 310.57p 316.06p 310.40p 316.06p 12442932
02/10/2017 305.42p 309.88p 304.22p 309.88p 11063416
29/09/2017 304.22p 307.14p 301.82p 304.39p 9146181
28/09/2017 296.33p 303.53p 295.81p 303.36p 9899028
27/09/2017 299.93p 300.62p 295.30p 295.64p 10058958
26/09/2017 302.33p 302.85p 298.21p 299.76p 7415584
25/09/2017 305.25p 305.25p 300.96p 303.19p 7053264
22/09/2017 303.70p 306.96p 303.19p 306.11p 5679556
21/09/2017 308.68p 309.54p 303.02p 304.05p 9311386
20/09/2017 306.79p 311.25p 305.42p 309.02p 5805668
19/09/2017 304.56p 307.99p 304.56p 307.65p 5382800
18/09/2017 305.25p 308.51p 304.73p 305.25p 6559255
15/09/2017 308.68p 308.68p 301.82p 303.88p 20216232
14/09/2017 310.05p 312.28p 306.28p 309.71p 13919042
13/09/2017 306.96p 311.77p 305.25p 309.88p 7265591
12/09/2017 310.22p 310.74p 307.82p 308.85p 9841260
11/09/2017 305.76p 310.74p 302.50p 309.54p 5491126
08/09/2017 303.02p 307.14p 301.82p 306.11p 7791080
07/09/2017 305.76p 307.14p 302.50p 303.36p 7161184
06/09/2017 308.34p 308.34p 304.05p 306.11p 7618007
05/09/2017 312.45p 313.48p 308.51p 309.02p 7929507
04/09/2017 314.00p 314.86p 310.91p 312.80p 3848022
01/09/2017 315.37p 317.43p 313.66p 315.71p 7977341
31/08/2017 314.17p 315.03p 312.45p 313.66p 7916251
30/08/2017 310.57p 313.66p 309.19p 312.11p 5596980
29/08/2017 310.22p 310.91p 305.25p 307.82p 6755162
25/08/2017 313.48p 313.66p 310.22p 311.08p 4957583
24/08/2017 315.37p 315.89p 312.28p 312.28p 6003438
23/08/2017 315.37p 315.71p 312.45p 314.69p 5121628
22/08/2017 311.77p 315.37p 310.74p 314.69p 10342737
21/08/2017 307.48p 310.74p 307.48p 309.54p 4946335
18/08/2017 311.43p 311.43p 307.48p 309.19p 8235940
17/08/2017 312.97p 315.89p 311.43p 312.80p 5625946
16/08/2017 314.00p 316.06p 311.43p 313.31p 9368198
15/08/2017 312.63p 316.74p 312.28p 312.28p 9285510
14/08/2017 312.63p 313.14p 310.05p 310.05p 6990743
11/08/2017 312.97p 314.86p 310.05p 312.28p 10098452
10/08/2017 320.86p 322.75p 314.69p 315.37p 11760782
09/08/2017 324.64p 324.64p 320.00p 322.75p 10065550
08/08/2017 328.41p 329.10p 324.98p 326.01p 8603328
07/08/2017 330.13p 332.53p 327.55p 328.41p 9224129
04/08/2017 328.41p 330.64p 323.26p 330.13p 11138266
03/08/2017 323.44p 329.78p 322.92p 327.73p 12696396
02/08/2017 334.25p 335.62p 322.06p 323.61p 30811126
01/08/2017 315.54p 341.28p 314.51p 335.96p 38669012
31/07/2017 310.22p 311.94p 303.70p 304.73p 33500466
28/07/2017 316.40p 320.18p 316.06p 318.80p 13519564
27/07/2017 316.06p 320.00p 315.37p 319.66p 11218503
26/07/2017 318.12p 318.80p 315.20p 316.06p 10863304
25/07/2017 317.95p 318.63p 316.92p 317.43p 8884287
24/07/2017 315.54p 318.12p 314.17p 317.43p 13392183
21/07/2017 313.66p 318.80p 313.14p 316.40p 11970394
20/07/2017 316.92p 320.00p 314.00p 314.51p 7615076
19/07/2017 315.54p 317.77p 312.80p 317.09p 7766718
18/07/2017 314.17p 314.69p 311.25p 314.34p 7875020
17/07/2017 313.66p 314.86p 309.02p 314.34p 11027594
14/07/2017 318.80p 318.80p 312.28p 313.83p 9420050
13/07/2017 319.49p 319.49p 315.20p 317.77p 9563898
12/07/2017 317.95p 320.69p 316.23p 318.97p 11648322
11/07/2017 319.66p 320.69p 314.00p 316.57p 8179329
10/07/2017 321.72p 322.58p 318.29p 319.83p 8760126
07/07/2017 314.00p 321.38p 314.00p 321.38p 13068660
06/07/2017 311.94p 314.34p 310.22p 314.17p 11023879
05/07/2017 309.19p 314.69p 307.65p 311.77p 9911838
04/07/2017 305.93p 308.68p 304.56p 307.82p 6931486
03/07/2017 305.76p 307.99p 304.05p 307.65p 7863846

*Close Price adjusted for both dividends and splits