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
08/06/2015 332.53p 333.56p 330.13p 331.33p 11446928
05/06/2015 332.53p 335.28p 330.47p 333.39p 13507392
04/06/2015 338.02p 339.56p 332.02p 333.73p 15329600
03/06/2015 339.74p 341.45p 336.48p 338.71p 10687431
02/06/2015 344.20p 344.20p 337.06p 338.71p 11592008
01/06/2015 342.31p 345.67p 341.11p 342.31p 13444429
29/05/2015 348.32p 348.32p 340.77p 342.48p 16729832
28/05/2015 347.97p 351.06p 346.94p 348.32p 8063345
27/05/2015 345.57p 350.37p 344.55p 349.35p 10844069
26/05/2015 349.69p 350.72p 344.88p 346.26p 10460484
22/05/2015 346.60p 351.75p 344.88p 349.69p 8849190
21/05/2015 343.51p 347.63p 341.97p 346.94p 11990783
20/05/2015 347.63p 349.35p 344.20p 344.54p 12757297
19/05/2015 347.29p 350.37p 344.20p 346.26p 17801316
18/05/2015 347.29p 350.03p 343.85p 346.60p 13050532
15/05/2015 347.97p 350.03p 345.23p 347.63p 9857116
14/05/2015 345.23p 348.32p 343.17p 347.63p 7262426
13/05/2015 344.88p 347.97p 343.17p 344.88p 12331118
12/05/2015 349.35p 351.06p 342.94p 344.88p 12272511
11/05/2015 351.06p 353.58p 347.86p 350.03p 12527281
08/05/2015 353.46p 356.58p 348.66p 353.46p 18557248
07/05/2015 350.03p 351.75p 341.28p 349.00p 28881064
06/05/2015 353.81p 357.01p 348.66p 351.06p 34453872
05/05/2015 363.76p 364.10p 355.18p 355.18p 21972334
01/05/2015 358.27p 358.61p 353.69p 357.92p 8375496
30/04/2015 353.46p 359.30p 351.06p 358.95p 22070562
29/04/2015 357.92p 360.67p 353.00p 353.46p 22069788
28/04/2015 359.64p 359.98p 354.49p 356.21p 22127220
27/04/2015 359.98p 363.07p 355.52p 361.70p 18775478
24/04/2015 356.21p 360.67p 356.21p 360.33p 26792276
23/04/2015 361.36p 362.39p 353.81p 355.18p 23386074
22/04/2015 358.27p 364.10p 355.18p 359.64p 43671476
21/04/2015 337.33p 347.97p 337.33p 345.57p 17927058
20/04/2015 335.79p 339.74p 335.10p 336.99p 11951237
17/04/2015 335.96p 344.37p 333.22p 335.79p 20290016
16/04/2015 340.08p 340.08p 333.22p 336.30p 16021649
15/04/2015 335.10p 339.41p 334.07p 338.54p 14288630
14/04/2015 330.99p 334.93p 330.99p 334.07p 10608458
13/04/2015 333.73p 334.63p 329.10p 332.53p 10966539
10/04/2015 326.87p 335.10p 326.59p 334.59p 13901383
09/04/2015 326.35p 327.21p 323.09p 326.01p 14232509
08/04/2015 326.01p 328.33p 323.78p 323.95p 12222917
07/04/2015 325.84p 327.55p 324.81p 326.70p 13549039
02/04/2015 325.15p 326.44p 322.34p 323.78p 14553241
01/04/2015 322.06p 328.37p 320.94p 326.01p 16915890
31/03/2015 329.10p 333.56p 326.87p 327.04p 17010930
30/03/2015 328.24p 332.53p 326.01p 329.96p 13202384
27/03/2015 329.61p 333.04p 324.12p 325.15p 20860260
26/03/2015 333.73p 336.30p 328.98p 330.13p 22221996
25/03/2015 339.05p 340.32p 335.10p 336.65p 11317842
24/03/2015 338.54p 342.83p 336.65p 339.22p 18524668
23/03/2015 338.71p 340.94p 335.62p 338.71p 11432792
20/03/2015 337.16p 339.74p 334.59p 338.88p 15439316
19/03/2015 338.88p 341.28p 336.65p 337.16p 11139813
18/03/2015 331.16p 338.36p 331.01p 337.68p 13821110
17/03/2015 332.87p 334.95p 316.09p 331.67p 17977256
16/03/2015 333.73p 333.90p 329.61p 333.04p 15228816
13/03/2015 334.25p 335.45p 330.13p 332.70p 21039858
12/03/2015 336.30p 343.85p 331.84p 332.87p 18941336
11/03/2015 334.07p 336.26p 333.04p 334.93p 15063404
10/03/2015 339.91p 343.25p 333.90p 333.90p 18845762
09/03/2015 337.33p 343.60p 336.99p 341.62p 27093768
06/03/2015 337.16p 342.52p 337.02p 338.71p 27845274
05/03/2015 327.73p 339.22p 326.91p 338.02p 27804662
04/03/2015 321.38p 326.50p 321.38p 326.01p 23279014
03/03/2015 320.52p 325.50p 318.97p 321.55p 24437558
02/03/2015 324.98p 326.01p 319.32p 320.69p 23892698
27/02/2015 323.26p 328.93p 321.55p 325.67p 23347186
26/02/2015 321.72p 325.11p 321.38p 323.78p 14195967
25/02/2015 321.72p 324.55p 320.18p 322.23p 13082385
24/02/2015 326.01p 326.01p 319.32p 321.38p 26028630
23/02/2015 329.61p 330.05p 324.98p 326.01p 35343972
20/02/2015 327.73p 330.81p 327.04p 328.07p 38375808
19/02/2015 326.01p 332.87p 321.98p 330.13p 34290788
18/02/2015 316.74p 321.38p 314.03p 320.69p 20794896
17/02/2015 320.00p 323.09p 314.47p 316.57p 26520654
16/02/2015 320.86p 323.78p 318.99p 321.38p 18432274
13/02/2015 301.99p 326.04p 299.59p 324.12p 65404096
12/02/2015 309.02p 314.24p 307.82p 310.57p 24592976
11/02/2015 313.83p 315.54p 309.37p 310.57p 14067598
10/02/2015 310.40p 315.54p 309.88p 315.03p 16070549
09/02/2015 310.74p 316.25p 307.65p 309.54p 22682612
06/02/2015 314.86p 317.59p 311.60p 312.97p 22539508
05/02/2015 306.45p 316.40p 304.73p 315.03p 22313510
04/02/2015 306.28p 308.85p 303.88p 308.68p 21928460
03/02/2015 304.56p 308.68p 303.36p 306.79p 17820912
02/02/2015 304.05p 305.30p 298.90p 303.36p 20348978
30/01/2015 305.42p 308.34p 303.36p 305.93p 18180668
29/01/2015 302.16p 305.42p 301.30p 304.56p 15793813
28/01/2015 303.19p 303.53p 294.61p 302.85p 18713954
27/01/2015 308.85p 309.88p 301.30p 301.64p 19248462
26/01/2015 308.85p 311.43p 307.82p 309.88p 12475738
23/01/2015 309.19p 310.40p 307.31p 309.54p 14729895
22/01/2015 306.11p 309.37p 300.79p 308.51p 20481088
21/01/2015 303.53p 306.45p 302.16p 306.11p 16597955
20/01/2015 299.76p 303.70p 298.38p 302.85p 12686736
19/01/2015 295.12p 299.76p 295.12p 298.38p 14314606
16/01/2015 291.69p 296.33p 285.56p 295.47p 17625252
15/01/2015 294.61p 295.98p 288.78p 292.72p 30508172
14/01/2015 290.15p 294.39p 289.94p 292.55p 25905990
13/01/2015 291.69p 298.06p 291.63p 295.98p 20192496
12/01/2015 295.98p 299.76p 294.61p 298.04p 10444819
09/01/2015 302.67p 303.70p 293.75p 295.81p 15340732
08/01/2015 297.87p 304.22p 297.01p 302.67p 20458962
07/01/2015 295.12p 296.33p 292.72p 294.95p 16098276
06/01/2015 292.89p 295.47p 288.21p 293.07p 18523632
05/01/2015 295.12p 298.73p 289.63p 292.89p 15802744
02/01/2015 298.56p 300.10p 294.95p 296.67p 7643300
31/12/2014 295.30p 299.44p 295.30p 298.56p 1805062
30/12/2014 300.96p 301.64p 294.10p 294.95p 4702912
29/12/2014 300.96p 301.99p 299.24p 301.47p 4154198
24/12/2014 303.02p 303.02p 299.21p 300.27p 1354044
23/12/2014 300.27p 300.64p 297.87p 300.10p 7650070
22/12/2014 301.13p 303.02p 299.07p 299.76p 8456610
19/12/2014 299.59p 303.02p 295.81p 298.73p 28739302
18/12/2014 288.95p 294.10p 288.60p 294.10p 17189502
17/12/2014 282.77p 288.09p 280.54p 286.03p 15881907
16/12/2014 279.34p 286.35p 278.90p 285.52p 23791800
15/12/2014 276.94p 283.46p 276.94p 277.79p 25339676
12/12/2014 285.34p 286.13p 274.05p 277.45p 25215320
11/12/2014 294.27p 297.76p 284.58p 285.34p 29675174
10/12/2014 297.53p 303.53p 293.24p 293.75p 30881264
09/12/2014 305.08p 305.42p 294.95p 295.30p 19994458
08/12/2014 308.68p 308.68p 303.88p 306.28p 12132632
05/12/2014 303.19p 310.23p 302.57p 308.85p 14468731
04/12/2014 298.56p 303.88p 297.36p 302.16p 28134386
03/12/2014 294.95p 298.57p 294.10p 297.70p 11873211
02/12/2014 293.41p 295.12p 291.86p 294.27p 10258883
01/12/2014 287.06p 295.19p 285.52p 293.24p 15971886
28/11/2014 296.84p 296.84p 287.75p 289.12p 16680955
27/11/2014 298.73p 299.07p 294.27p 295.12p 7935796
26/11/2014 297.87p 300.79p 296.84p 297.53p 11531233
25/11/2014 293.24p 295.64p 291.86p 295.47p 22214946
24/11/2014 293.41p 294.63p 291.01p 291.69p 11968150
21/11/2014 291.69p 295.03p 290.49p 292.89p 15360632
20/11/2014 290.32p 291.69p 288.09p 289.63p 10924353
19/11/2014 291.01p 291.01p 288.26p 289.81p 9845990
18/11/2014 292.21p 292.89p 289.12p 289.98p 11393656
17/11/2014 290.15p 292.55p 285.08p 291.35p 14412549
14/11/2014 290.49p 293.24p 290.49p 291.69p 11139755
13/11/2014 294.44p 296.32p 288.43p 290.32p 13930129
12/11/2014 299.41p 300.44p 293.07p 294.61p 14033985
11/11/2014 298.73p 303.53p 298.13p 299.76p 9414400
10/11/2014 298.56p 300.27p 297.87p 298.90p 13245468
07/11/2014 300.96p 302.67p 296.50p 297.53p 13311109
06/11/2014 291.86p 301.99p 291.01p 299.93p 20947684
05/11/2014 291.18p 293.24p 287.57p 293.07p 24215728
04/11/2014 284.66p 298.38p 283.29p 291.01p 30815856
03/11/2014 289.12p 293.24p 284.66p 286.55p 16724365
31/10/2014 280.71p 289.98p 280.71p 289.29p 35557708
30/10/2014 275.39p 279.85p 272.99p 279.85p 25523702
29/10/2014 271.96p 275.91p 271.62p 275.22p 28210538
28/10/2014 269.39p 270.38p 266.81p 269.73p 19840324
27/10/2014 273.33p 276.07p 266.64p 267.50p 19710952
24/10/2014 273.68p 275.32p 271.62p 272.82p 20286840
23/10/2014 272.30p 275.74p 269.83p 275.05p 26090438
22/10/2014 276.25p 280.03p 272.13p 274.71p 33135712
21/10/2014 279.17p 280.74p 274.02p 275.56p 43350584
20/10/2014 286.20p 287.75p 279.68p 280.71p 36408980
17/10/2014 299.93p 302.50p 270.07p 285.52p 86091720
16/10/2014 321.21p 325.15p 315.71p 322.75p 23603598
15/10/2014 329.78p 333.08p 319.15p 320.00p 21290796
14/10/2014 317.95p 329.78p 317.43p 328.58p 33435270
13/10/2014 316.40p 324.81p 315.89p 321.55p 12756661
10/10/2014 320.18p 322.20p 316.97p 318.97p 15910622
09/10/2014 328.07p 333.56p 322.06p 323.26p 18035146
08/10/2014 320.86p 325.67p 318.97p 323.78p 17986250
07/10/2014 329.44p 330.23p 322.41p 322.58p 11080848
06/10/2014 328.76p 331.16p 327.04p 329.96p 25733838
03/10/2014 323.78p 328.38p 322.41p 327.21p 19282580
02/10/2014 323.78p 327.14p 321.89p 321.89p 15451951
01/10/2014 331.33p 333.32p 323.61p 323.95p 13365074
30/09/2014 332.53p 335.28p 328.98p 330.99p 13676405
29/09/2014 330.81p 333.39p 330.13p 332.02p 10514694
26/09/2014 329.78p 331.50p 327.73p 330.64p 12777240
25/09/2014 333.22p 335.45p 328.41p 329.61p 16119557
24/09/2014 331.84p 334.93p 331.65p 333.56p 16653412
23/09/2014 343.51p 344.54p 331.16p 331.33p 19039224
22/09/2014 345.91p 347.29p 343.85p 344.20p 11020151
19/09/2014 352.43p 354.15p 347.63p 347.63p 24839038
18/09/2014 347.29p 350.16p 345.88p 349.00p 12456552
17/09/2014 350.37p 350.37p 345.57p 347.29p 11957074
16/09/2014 347.29p 349.35p 345.23p 346.60p 8902249
15/09/2014 350.72p 351.02p 345.57p 347.63p 13431403
12/09/2014 351.40p 353.12p 349.00p 351.75p 12270795
11/09/2014 353.46p 355.52p 348.66p 350.72p 13364136
10/09/2014 349.69p 354.49p 347.63p 352.78p 14185307
09/09/2014 349.35p 351.75p 347.63p 349.69p 11149878
08/09/2014 349.69p 352.78p 344.62p 348.32p 10751516
05/09/2014 350.37p 352.43p 348.83p 349.69p 8234754
04/09/2014 351.75p 352.78p 349.10p 350.37p 10667529
03/09/2014 353.81p 355.52p 351.06p 351.40p 12776159
02/09/2014 355.18p 356.55p 353.12p 353.81p 7593660
01/09/2014 351.40p 354.84p 350.03p 353.46p 5990796
29/08/2014 350.72p 353.46p 347.97p 350.37p 11164399
28/08/2014 353.46p 355.90p 349.69p 350.03p 9726830
27/08/2014 351.75p 357.24p 349.69p 354.49p 12540117
26/08/2014 353.46p 354.12p 350.03p 352.09p 10622492
22/08/2014 356.21p 356.55p 349.35p 350.72p 11636115
21/08/2014 351.75p 356.52p 349.69p 355.87p 31173544

*Close Price adjusted for both dividends and splits