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
14/09/2016 247.08p 251.37p 246.35p 249.14p 12647053
13/09/2016 248.28p 250.34p 245.71p 246.91p 11391666
12/09/2016 245.37p 246.39p 241.93p 246.39p 15924259
09/09/2016 256.35p 257.85p 248.07p 248.97p 15212512
08/09/2016 262.35p 265.61p 256.69p 257.38p 16238120
07/09/2016 261.15p 265.31p 258.35p 263.21p 15825095
06/09/2016 269.39p 270.53p 265.44p 265.61p 8683971
05/09/2016 268.19p 269.56p 265.78p 268.70p 6508154
02/09/2016 262.52p 270.76p 261.67p 268.87p 14753306
01/09/2016 263.90p 266.64p 259.95p 260.81p 15668338
31/08/2016 263.21p 265.10p 261.49p 264.24p 11269015
30/08/2016 266.98p 269.04p 263.21p 263.38p 9680645
26/08/2016 266.13p 269.73p 264.41p 269.22p 6231500
25/08/2016 269.73p 270.24p 264.19p 265.61p 24139136
24/08/2016 270.93p 272.48p 268.19p 270.59p 7756338
23/08/2016 269.90p 273.16p 268.87p 272.48p 6391687
22/08/2016 271.62p 273.13p 267.84p 269.22p 7598643
19/08/2016 270.76p 273.33p 269.90p 271.79p 8332741
18/08/2016 269.22p 272.65p 268.87p 270.76p 8684373
17/08/2016 270.93p 271.96p 268.36p 268.53p 17930174
16/08/2016 271.45p 272.82p 269.39p 270.42p 11295955
15/08/2016 273.85p 275.05p 270.76p 273.16p 8372415
12/08/2016 274.36p 279.51p 272.82p 274.36p 13396898
11/08/2016 274.19p 274.71p 269.39p 274.19p 13567121
10/08/2016 264.24p 274.46p 263.21p 273.51p 17201336
09/08/2016 260.12p 263.72p 258.73p 262.01p 11037286
08/08/2016 262.01p 263.90p 259.55p 259.61p 13744116
05/08/2016 257.38p 260.81p 253.26p 260.46p 17133672
04/08/2016 259.26p 263.38p 253.60p 259.95p 17541490
03/08/2016 261.15p 263.90p 256.00p 257.72p 20740824
02/08/2016 270.76p 277.79p 258.92p 260.98p 17174346
01/08/2016 271.10p 275.64p 267.67p 271.62p 11015900
29/07/2016 282.94p 283.97p 271.45p 271.45p 34517916
28/07/2016 259.09p 300.44p 259.09p 285.17p 54003484
27/07/2016 250.00p 256.52p 250.00p 251.20p 10387782
26/07/2016 247.42p 252.74p 245.88p 249.48p 11180522
25/07/2016 245.37p 249.31p 243.00p 246.39p 16881570
22/07/2016 254.29p 255.15p 246.74p 247.25p 11373844
21/07/2016 254.97p 256.86p 252.74p 255.32p 9222406
20/07/2016 254.80p 256.18p 251.89p 254.97p 8318348
19/07/2016 252.57p 254.63p 250.34p 253.77p 10467166
18/07/2016 255.32p 256.86p 251.89p 253.26p 8316930
15/07/2016 255.32p 258.23p 252.57p 255.49p 13736644
14/07/2016 256.69p 257.20p 250.68p 256.18p 12564854
13/07/2016 248.45p 259.26p 222.77p 256.18p 23431860
12/07/2016 247.60p 249.31p 244.34p 248.45p 20810860
11/07/2016 252.57p 253.26p 245.71p 248.45p 18160882
08/07/2016 248.63p 252.57p 248.28p 252.23p 15635066
07/07/2016 242.28p 251.54p 240.73p 250.00p 18534288
06/07/2016 243.48p 246.22p 238.33p 239.87p 23395924
05/07/2016 243.13p 246.22p 238.50p 243.99p 25671848
04/07/2016 245.02p 246.57p 241.25p 242.45p 10677658
01/07/2016 245.02p 246.39p 241.76p 244.16p 24379786
30/06/2016 240.22p 246.57p 237.99p 244.16p 26451506
29/06/2016 232.50p 241.76p 231.98p 241.76p 23592376
28/06/2016 226.49p 230.78p 222.29p 229.75p 23010296
27/06/2016 218.25p 225.12p 218.25p 223.75p 34688000
24/06/2016 210.71p 231.64p 207.96p 222.72p 45501560
23/06/2016 219.28p 223.57p 217.57p 221.17p 10200757
22/06/2016 217.23p 220.49p 213.79p 218.08p 12667457
21/06/2016 217.57p 218.77p 214.99p 216.54p 11464033
20/06/2016 215.68p 219.28p 211.91p 217.57p 12412180
17/06/2016 207.96p 213.11p 206.24p 211.05p 53238236
16/06/2016 207.27p 209.33p 205.21p 206.93p 12833967
15/06/2016 207.27p 212.36p 206.24p 210.19p 18548220
14/06/2016 204.01p 208.30p 204.01p 205.90p 21097536
13/06/2016 204.70p 206.93p 204.29p 206.07p 14302737
10/06/2016 203.84p 207.96p 203.16p 207.10p 19660464
09/06/2016 206.76p 206.93p 201.78p 205.73p 27131910
08/06/2016 207.10p 210.19p 206.66p 209.85p 12967864
07/06/2016 211.05p 214.99p 207.27p 208.13p 12197886
06/06/2016 207.45p 211.56p 207.33p 210.19p 11820351
03/06/2016 208.99p 213.97p 205.90p 207.79p 14855002
02/06/2016 207.45p 210.77p 207.40p 208.30p 10341618
01/06/2016 211.39p 211.73p 203.50p 207.62p 25329734
31/05/2016 211.56p 214.82p 210.36p 212.42p 17172674
27/05/2016 214.48p 215.68p 210.36p 211.05p 11693247
26/05/2016 213.97p 216.02p 210.19p 214.65p 17305250
25/05/2016 220.49p 220.66p 212.76p 214.14p 16035106
24/05/2016 217.40p 220.37p 216.31p 219.11p 9045345
23/05/2016 220.31p 221.00p 217.23p 217.91p 8483938
20/05/2016 219.46p 221.34p 217.74p 220.66p 9721468
19/05/2016 223.23p 225.15p 217.40p 217.74p 11650216
18/05/2016 226.66p 227.86p 221.69p 225.12p 10006494
17/05/2016 229.75p 230.44p 227.01p 227.86p 8265057
16/05/2016 222.03p 227.52p 221.00p 227.52p 7106590
13/05/2016 220.49p 223.06p 218.32p 223.06p 6187090
12/05/2016 224.43p 226.66p 220.14p 220.83p 26773020
11/05/2016 222.89p 226.15p 221.86p 225.98p 26913312
10/05/2016 221.52p 225.34p 221.17p 222.54p 11388175
09/05/2016 223.92p 223.92p 218.46p 220.31p 20163484
06/05/2016 215.85p 222.37p 214.09p 221.86p 15055598
05/05/2016 213.11p 216.88p 206.59p 216.20p 25631972
04/05/2016 219.80p 224.60p 218.60p 221.34p 11215945
03/05/2016 228.89p 229.24p 218.08p 220.31p 16225694
29/04/2016 235.93p 235.93p 229.75p 229.75p 14465989
28/04/2016 231.47p 238.33p 231.30p 238.16p 16018233
27/04/2016 229.92p 230.95p 226.93p 230.95p 9777382
26/04/2016 231.12p 232.50p 228.21p 229.58p 8847777
25/04/2016 234.21p 235.58p 230.61p 230.95p 8479683
22/04/2016 236.27p 237.13p 233.35p 234.73p 6510069
21/04/2016 234.38p 237.64p 233.01p 237.47p 8681028
20/04/2016 237.30p 238.50p 232.65p 234.73p 11947152
19/04/2016 228.04p 240.90p 228.04p 239.02p 16302310
18/04/2016 226.49p 228.55p 224.43p 228.38p 7664512
15/04/2016 230.61p 231.47p 227.69p 228.21p 10451020
14/04/2016 232.15p 232.15p 227.35p 230.61p 9763995
13/04/2016 227.69p 231.47p 227.57p 231.47p 13715220
12/04/2016 227.69p 228.21p 223.21p 225.63p 8649279
11/04/2016 228.55p 230.02p 226.83p 227.86p 6198333
08/04/2016 225.98p 231.12p 224.95p 228.89p 8388708
07/04/2016 226.49p 228.38p 223.46p 224.78p 11802226
06/04/2016 224.60p 226.32p 222.20p 225.80p 8768617
05/04/2016 223.92p 227.05p 220.83p 223.75p 14936371
04/04/2016 223.92p 227.18p 222.54p 226.32p 12125551
01/04/2016 231.64p 231.98p 222.81p 227.35p 19772520
31/03/2016 235.93p 236.96p 231.30p 234.04p 12258798
30/03/2016 233.87p 240.05p 233.25p 236.79p 10828394
29/03/2016 232.67p 235.41p 229.92p 231.47p 7345312
24/03/2016 231.30p 234.38p 228.04p 232.84p 11492019
23/03/2016 238.85p 239.02p 230.27p 233.01p 12189231
22/03/2016 239.87p 240.39p 234.78p 238.33p 13091453
21/03/2016 244.51p 245.37p 240.22p 241.08p 11034188
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

*Close Price adjusted for both dividends and splits