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
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
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

*Close Price adjusted for both dividends and splits