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
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
20/08/2014 354.15p 355.13p 348.32p 351.06p 22368832
19/08/2014 362.04p 362.73p 353.46p 354.49p 15770868
18/08/2014 362.04p 363.42p 361.01p 361.70p 5105700
15/08/2014 358.95p 364.10p 356.89p 359.64p 6129658
14/08/2014 356.21p 360.67p 355.52p 359.30p 9493536
13/08/2014 357.92p 358.95p 353.12p 356.55p 8401433
12/08/2014 357.92p 359.07p 354.84p 356.89p 6280491
11/08/2014 360.33p 361.01p 357.92p 358.95p 10747358
08/08/2014 354.84p 359.98p 354.49p 358.95p 8807718
07/08/2014 355.87p 360.33p 352.09p 358.27p 11540573
06/08/2014 353.46p 357.24p 352.21p 356.89p 14060232
05/08/2014 356.55p 357.92p 351.40p 355.87p 10004516
04/08/2014 357.92p 359.64p 355.64p 356.55p 11161814
01/08/2014 356.55p 359.98p 352.43p 356.89p 13283179
31/07/2014 356.89p 362.04p 351.40p 356.89p 13434708
30/07/2014 360.33p 362.04p 357.24p 362.04p 13348094
29/07/2014 363.07p 365.13p 358.73p 359.30p 10324137
28/07/2014 361.36p 363.76p 358.95p 361.70p 6908789
25/07/2014 358.61p 362.73p 357.58p 361.36p 7533707
24/07/2014 358.27p 361.01p 355.52p 358.95p 4889666
23/07/2014 357.58p 362.59p 356.89p 357.92p 6706515
22/07/2014 354.84p 359.64p 354.84p 358.27p 6772450
21/07/2014 353.46p 356.33p 353.34p 354.15p 5486233
18/07/2014 354.15p 356.89p 350.03p 354.15p 8456896
17/07/2014 362.04p 364.79p 355.87p 356.89p 8300363
16/07/2014 357.92p 366.85p 356.89p 364.10p 11016649
15/07/2014 358.95p 361.93p 355.52p 357.24p 10991183
14/07/2014 359.64p 364.87p 355.87p 360.33p 8993933
11/07/2014 356.55p 358.99p 354.15p 355.87p 9805744
10/07/2014 358.27p 361.70p 355.46p 356.55p 12600583
09/07/2014 364.10p 364.44p 358.61p 358.95p 12195304
08/07/2014 363.76p 366.50p 361.70p 362.73p 10625159
07/07/2014 364.10p 365.09p 361.01p 362.73p 9486140
04/07/2014 365.47p 366.16p 363.76p 364.79p 6527006
03/07/2014 359.98p 367.19p 359.02p 364.79p 12544535
02/07/2014 368.91p 370.96p 358.61p 359.64p 10660101
01/07/2014 366.50p 368.69p 363.42p 367.19p 10876461
30/06/2014 367.88p 368.91p 361.01p 366.85p 13518361
27/06/2014 361.70p 368.66p 358.95p 366.85p 11058031
26/06/2014 359.30p 361.36p 355.87p 358.95p 11580897
25/06/2014 352.09p 359.64p 350.37p 358.61p 17518172
24/06/2014 363.07p 364.34p 353.81p 354.15p 19879992
23/06/2014 373.02p 373.02p 361.01p 361.36p 21788062
20/06/2014 374.05p 375.43p 367.19p 372.34p 36947692
19/06/2014 365.82p 374.83p 346.60p 374.74p 45437336
18/06/2014 347.97p 349.69p 344.88p 346.60p 13104479
17/06/2014 346.94p 350.73p 344.88p 346.94p 10535666
16/06/2014 345.57p 350.03p 341.32p 344.88p 24045352
13/06/2014 352.09p 352.78p 345.91p 350.03p 10446739
12/06/2014 350.03p 356.55p 347.63p 352.43p 28530376
11/06/2014 363.76p 365.82p 348.32p 349.00p 34148592
10/06/2014 365.13p 370.62p 364.79p 369.25p 10444958
09/06/2014 369.25p 371.21p 365.82p 367.53p 5398382
06/06/2014 368.22p 369.25p 366.37p 369.25p 11675882
05/06/2014 365.47p 369.25p 363.07p 367.19p 13256364
04/06/2014 361.01p 364.44p 360.67p 364.44p 9181671
03/06/2014 364.44p 364.79p 360.67p 362.39p 10349259
02/06/2014 357.92p 364.79p 357.34p 364.79p 16834694
30/05/2014 355.18p 357.58p 352.43p 356.89p 17312610
29/05/2014 350.03p 355.52p 348.66p 355.18p 11950185
28/05/2014 344.88p 349.00p 342.48p 348.66p 18596866
27/05/2014 342.48p 344.88p 342.46p 342.48p 10995945
23/05/2014 343.85p 346.60p 342.31p 342.48p 8791685
22/05/2014 342.83p 345.57p 342.83p 344.20p 11392508
21/05/2014 344.88p 347.97p 342.31p 343.51p 33654584
20/05/2014 351.75p 351.75p 344.20p 344.54p 8052514
19/05/2014 345.23p 351.06p 343.00p 350.37p 10370872
16/05/2014 352.78p 354.49p 341.80p 344.20p 18006128
15/05/2014 350.03p 353.46p 347.97p 351.06p 21389336
14/05/2014 355.18p 355.52p 350.37p 353.46p 13063435
13/05/2014 346.94p 353.54p 344.54p 352.78p 16800392
12/05/2014 343.51p 345.97p 343.17p 344.54p 8868699
09/05/2014 341.45p 347.63p 339.39p 343.51p 18625712
08/05/2014 345.91p 348.66p 344.54p 347.63p 16487260
07/05/2014 356.89p 356.89p 344.54p 345.91p 21352978
06/05/2014 353.46p 357.58p 351.62p 356.55p 10913373
02/05/2014 355.87p 357.58p 351.06p 352.09p 9552303

*Close Price adjusted for both dividends and splits