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
18/03/2016 240.22p 248.28p 239.70p 245.88p 20876634
17/03/2016 233.35p 241.25p 230.95p 240.73p 14188851
16/03/2016 233.35p 233.35p 228.38p 231.81p 17099700
15/03/2016 231.98p 234.04p 230.95p 231.98p 9778685
14/03/2016 236.10p 239.53p 232.67p 233.87p 15685528
11/03/2016 236.96p 238.16p 234.08p 235.41p 8798069
10/03/2016 239.36p 240.73p 233.87p 234.04p 18027706
09/03/2016 242.45p 242.79p 239.02p 240.22p 25965582
08/03/2016 245.19p 247.25p 239.36p 242.45p 16164005
07/03/2016 248.11p 251.28p 242.64p 247.60p 18965602
04/03/2016 247.08p 250.00p 245.02p 247.94p 17778384
03/03/2016 234.38p 253.26p 233.35p 245.71p 34351884
02/03/2016 236.44p 237.82p 231.30p 233.35p 48370552
01/03/2016 230.95p 236.96p 229.75p 234.38p 15991972
29/02/2016 230.78p 234.04p 230.09p 233.01p 21738564
26/02/2016 230.78p 236.61p 230.44p 233.01p 14668382
25/02/2016 226.83p 235.76p 226.15p 229.92p 18554996
24/02/2016 226.66p 228.55p 220.49p 224.26p 20781020
23/02/2016 225.80p 232.32p 219.50p 227.69p 20206718
22/02/2016 222.03p 226.32p 221.07p 225.98p 8619265
19/02/2016 225.98p 227.52p 218.94p 220.31p 22440524
18/02/2016 233.70p 237.30p 225.16p 226.83p 27035008
17/02/2016 216.54p 232.67p 215.85p 232.67p 34667372
16/02/2016 212.25p 216.88p 209.85p 216.71p 28520778
15/02/2016 212.59p 214.31p 203.84p 211.05p 35550776
12/02/2016 205.90p 215.85p 200.75p 207.96p 65559848
11/02/2016 178.96p 184.20p 173.81p 181.88p 30224242
10/02/2016 176.39p 181.19p 173.99p 181.19p 28714702
09/02/2016 176.73p 177.93p 170.55p 175.87p 22157050
08/02/2016 178.96p 181.02p 173.81p 176.73p 29819360
05/02/2016 180.85p 185.65p 177.42p 181.54p 24363388
04/02/2016 179.13p 180.68p 175.02p 179.48p 24554658
03/02/2016 182.22p 182.74p 172.96p 176.05p 19863508
02/02/2016 189.60p 189.60p 179.13p 182.39p 20998194
01/02/2016 192.35p 193.55p 186.45p 190.46p 17302108
29/01/2016 188.74p 190.46p 184.45p 190.46p 21839746
28/01/2016 185.31p 188.40p 183.60p 186.17p 18935220
27/01/2016 186.17p 188.06p 183.42p 185.14p 20719878
26/01/2016 184.45p 187.37p 183.77p 186.51p 14826258
25/01/2016 187.54p 188.57p 185.48p 186.68p 14374617
22/01/2016 187.03p 189.43p 185.31p 186.34p 17949216
21/01/2016 181.88p 183.77p 176.29p 183.42p 35132996
20/01/2016 184.97p 185.83p 181.19p 182.22p 26985070
19/01/2016 188.23p 191.32p 187.88p 188.74p 12826024
18/01/2016 186.00p 188.74p 184.11p 184.80p 13374090
15/01/2016 190.12p 192.00p 183.77p 186.68p 24465862
14/01/2016 190.12p 192.35p 186.75p 190.97p 16740037
13/01/2016 193.20p 195.22p 191.04p 192.35p 9160122
12/01/2016 190.29p 193.55p 188.57p 190.80p 14043718
11/01/2016 191.49p 193.03p 189.43p 189.43p 26615004
08/01/2016 188.74p 193.55p 187.71p 192.00p 33260610
07/01/2016 186.68p 188.23p 185.65p 187.37p 22145488
06/01/2016 193.55p 194.92p 190.38p 192.17p 11865909
05/01/2016 193.38p 195.34p 190.80p 193.72p 11555402
04/01/2016 194.06p 195.32p 191.49p 192.17p 12384331
31/12/2015 199.21p 200.12p 196.81p 197.32p 3128436
30/12/2015 201.44p 201.44p 198.52p 198.87p 10548499
29/12/2015 204.53p 204.53p 200.24p 201.27p 12764025
24/12/2015 204.53p 204.87p 202.14p 204.19p 1610003
23/12/2015 195.95p 205.39p 194.76p 202.64p 21768258
22/12/2015 197.66p 198.01p 191.83p 194.06p 16579556
21/12/2015 196.12p 198.52p 194.24p 195.43p 13524873
18/12/2015 194.75p 197.84p 194.06p 197.84p 26978240
17/12/2015 198.01p 199.04p 195.86p 196.81p 19080114
16/12/2015 186.51p 194.75p 186.00p 194.40p 29672032
15/12/2015 186.17p 186.17p 181.90p 185.31p 27040786
14/12/2015 191.32p 194.40p 184.45p 184.45p 22655336
11/12/2015 194.75p 195.43p 187.79p 189.43p 23583750
10/12/2015 198.18p 201.27p 193.89p 194.58p 32372206
09/12/2015 203.84p 205.21p 196.64p 198.52p 42805592
08/12/2015 205.56p 206.93p 198.21p 202.47p 35667148
07/12/2015 205.56p 211.39p 204.85p 209.50p 17328594
04/12/2015 203.16p 207.10p 201.61p 204.01p 16547831
03/12/2015 205.90p 208.13p 205.04p 205.39p 22663820
02/12/2015 207.10p 208.13p 206.16p 206.24p 14398795
01/12/2015 208.82p 211.31p 206.24p 207.27p 18054678
30/11/2015 208.30p 209.33p 205.90p 208.13p 29321722
27/11/2015 205.73p 210.36p 205.21p 208.13p 18470608
26/11/2015 208.30p 210.71p 204.70p 206.42p 20158724
25/11/2015 201.78p 211.56p 192.17p 208.30p 30294622
24/11/2015 194.58p 202.62p 190.80p 201.78p 38168308
23/11/2015 189.43p 197.27p 189.43p 195.26p 28881752
20/11/2015 186.00p 189.94p 184.97p 189.43p 41025096
19/11/2015 186.51p 190.46p 183.94p 185.65p 37181104
18/11/2015 189.26p 190.29p 184.62p 186.34p 21316358
17/11/2015 182.74p 191.43p 182.57p 190.46p 34335924
16/11/2015 173.30p 184.06p 173.13p 181.19p 46554260
13/11/2015 183.42p 184.23p 175.19p 176.22p 57930628
12/11/2015 187.71p 194.58p 175.52p 184.11p 203953328
11/11/2015 231.64p 236.79p 227.86p 228.89p 16111753
10/11/2015 240.05p 240.56p 228.87p 230.61p 20280076
09/11/2015 241.59p 242.96p 238.85p 239.70p 25646572
06/11/2015 240.22p 241.25p 237.99p 239.87p 26219490
05/11/2015 242.45p 243.48p 237.99p 240.22p 18612480
04/11/2015 239.19p 245.88p 239.19p 243.48p 14069023
03/11/2015 237.47p 239.53p 236.61p 238.50p 10942714
02/11/2015 233.18p 237.64p 233.18p 237.30p 11634783
30/10/2015 234.38p 239.36p 232.07p 235.93p 16642933
29/10/2015 231.64p 233.35p 230.39p 233.01p 15286144
28/10/2015 229.24p 232.32p 224.78p 231.12p 18331094
27/10/2015 233.70p 235.58p 229.41p 231.47p 16441597
26/10/2015 235.07p 240.05p 234.04p 234.38p 9517906
23/10/2015 231.98p 240.73p 231.47p 236.10p 18728428
22/10/2015 231.47p 231.98p 228.04p 229.92p 18520910
21/10/2015 231.64p 236.10p 230.09p 233.87p 13683300
20/10/2015 230.61p 231.84p 227.52p 231.30p 15349967
19/10/2015 234.04p 236.49p 227.95p 229.75p 15816129
16/10/2015 240.22p 242.28p 233.64p 235.24p 16379534
15/10/2015 240.73p 241.25p 237.58p 239.19p 11226724
14/10/2015 242.11p 242.62p 238.67p 239.70p 14009105
13/10/2015 248.97p 249.83p 241.76p 243.99p 15202980
12/10/2015 256.18p 256.35p 246.91p 249.14p 19344062
09/10/2015 258.58p 262.11p 256.35p 259.26p 15561921
08/10/2015 251.71p 257.55p 251.71p 255.83p 13146021
07/10/2015 253.43p 255.20p 250.51p 251.89p 18308994
06/10/2015 250.68p 254.29p 248.80p 253.26p 16493528
05/10/2015 246.22p 251.20p 245.02p 250.00p 19138890
02/10/2015 237.30p 241.76p 236.27p 241.76p 17688084
01/10/2015 235.58p 238.16p 234.38p 235.58p 21550444
30/09/2015 228.38p 232.84p 226.83p 232.32p 20937110
29/09/2015 224.09p 225.29p 221.69p 223.40p 25046214
28/09/2015 226.32p 227.52p 222.37p 226.49p 21282374
25/09/2015 226.83p 231.98p 224.78p 227.69p 27549964
24/09/2015 233.35p 233.35p 218.25p 223.23p 61118324
23/09/2015 234.90p 238.55p 233.18p 233.18p 18743160
22/09/2015 238.85p 239.02p 234.21p 235.24p 24820650
21/09/2015 235.93p 240.22p 235.58p 239.02p 21524854
18/09/2015 243.48p 243.48p 234.90p 237.47p 25739772
17/09/2015 246.91p 246.91p 243.48p 243.82p 16060149
16/09/2015 248.63p 249.65p 243.82p 247.08p 17358832
15/09/2015 246.57p 249.43p 242.11p 248.11p 13717196
14/09/2015 247.42p 249.65p 245.02p 246.05p 11706914
11/09/2015 249.83p 250.00p 246.22p 247.42p 9734024
10/09/2015 248.97p 251.37p 247.25p 248.80p 10775036
09/09/2015 252.74p 253.43p 250.00p 250.86p 10585694
08/09/2015 247.94p 252.46p 245.37p 248.97p 17159440
07/09/2015 250.00p 250.17p 246.18p 246.74p 7562574
04/09/2015 250.51p 250.86p 246.91p 247.42p 29598456
03/09/2015 254.29p 255.89p 251.54p 252.92p 13816436
02/09/2015 251.03p 254.80p 248.80p 251.20p 14119960
01/09/2015 251.89p 253.77p 246.57p 249.48p 23290600
28/08/2015 250.34p 255.15p 247.60p 255.15p 20374942
27/08/2015 250.51p 252.08p 248.97p 250.68p 26262048
26/08/2015 246.05p 248.45p 242.90p 245.19p 21272846
25/08/2015 250.68p 251.20p 245.58p 248.45p 27031706
24/08/2015 254.29p 254.46p 235.24p 246.91p 33579860
21/08/2015 257.55p 262.47p 252.23p 252.23p 16846656
20/08/2015 259.44p 264.93p 259.09p 261.15p 14811047
19/08/2015 271.10p 271.27p 261.15p 261.49p 15420238
18/08/2015 273.16p 274.71p 267.84p 271.10p 11150350
17/08/2015 275.74p 277.79p 272.30p 273.33p 8391240
14/08/2015 274.36p 275.91p 273.16p 273.68p 19412390
13/08/2015 277.97p 279.51p 272.48p 273.85p 13985385
12/08/2015 271.62p 275.39p 271.27p 274.53p 28500524
11/08/2015 277.45p 278.14p 273.51p 273.85p 15051428
10/08/2015 277.62p 279.51p 274.02p 277.11p 10556912
07/08/2015 279.34p 280.71p 275.68p 275.91p 22196934
06/08/2015 282.08p 283.29p 276.88p 280.54p 12968656
05/08/2015 285.00p 286.03p 275.33p 280.54p 28564054
04/08/2015 287.40p 288.95p 280.37p 282.77p 23967554
03/08/2015 274.19p 291.35p 272.82p 288.60p 53204580
31/07/2015 257.03p 274.53p 256.18p 272.48p 39788276
30/07/2015 255.66p 259.78p 251.54p 257.20p 25413136
29/07/2015 253.94p 256.35p 250.68p 250.68p 20965492
28/07/2015 247.42p 252.57p 246.68p 252.23p 19884154
27/07/2015 251.20p 253.43p 246.22p 246.39p 15937964
24/07/2015 257.89p 260.92p 252.57p 252.57p 10601473
23/07/2015 262.35p 262.35p 258.17p 258.58p 17370916
22/07/2015 262.52p 263.04p 258.06p 260.98p 39167208
21/07/2015 269.39p 269.77p 261.84p 262.70p 26164726
20/07/2015 269.04p 270.38p 267.67p 268.70p 12467771
17/07/2015 268.19p 270.02p 267.16p 267.67p 19901708
16/07/2015 267.33p 270.07p 264.75p 268.36p 19276414
15/07/2015 267.67p 269.61p 266.13p 268.19p 18804432
14/07/2015 266.81p 267.67p 265.27p 266.98p 19299010
13/07/2015 265.96p 268.19p 262.52p 266.98p 24919858
10/07/2015 261.49p 264.24p 259.09p 263.90p 20961560
09/07/2015 261.15p 261.32p 256.69p 259.78p 50854124
08/07/2015 262.01p 264.41p 258.82p 260.29p 33454780
07/07/2015 273.16p 273.54p 256.86p 260.64p 87572776
06/07/2015 265.61p 276.77p 264.89p 275.39p 95760680
03/07/2015 299.76p 299.95p 293.58p 293.92p 14502315
02/07/2015 305.42p 306.45p 299.76p 300.79p 18872198
01/07/2015 300.44p 306.79p 299.37p 305.42p 25694488
30/06/2015 304.56p 305.59p 298.56p 298.56p 33000684
29/06/2015 301.30p 308.17p 301.30p 306.11p 17105954
26/06/2015 309.37p 309.88p 305.08p 308.17p 14835898
25/06/2015 310.91p 313.62p 309.54p 310.05p 16425407
24/06/2015 312.28p 315.37p 311.60p 311.60p 21446594
23/06/2015 314.17p 316.06p 311.77p 312.80p 18075822
22/06/2015 315.37p 315.89p 311.77p 313.66p 14769374
19/06/2015 314.00p 315.03p 310.91p 310.91p 36878300
18/06/2015 314.34p 315.12p 310.18p 311.94p 23739510
17/06/2015 323.26p 324.98p 314.69p 315.20p 19163498
16/06/2015 323.78p 324.16p 319.27p 323.09p 20092080
15/06/2015 330.99p 332.66p 324.12p 324.29p 14449423
12/06/2015 335.10p 336.48p 330.81p 332.87p 10795842
11/06/2015 336.99p 341.80p 336.09p 336.82p 13415172
10/06/2015 329.96p 338.47p 327.90p 337.68p 13227183
09/06/2015 331.16p 332.70p 327.90p 330.13p 10509848

*Close Price adjusted for both dividends and splits