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
03/03/2014 339.05p 344.54p 336.30p 343.17p 23046472
28/02/2014 338.88p 345.23p 338.88p 342.83p 22044872
27/02/2014 331.33p 342.41p 330.30p 340.59p 32347060
26/02/2014 337.33p 338.36p 326.70p 329.96p 31967688
25/02/2014 340.94p 341.56p 335.10p 335.96p 28739088
24/02/2014 340.59p 343.80p 338.36p 339.74p 25733856
21/02/2014 350.03p 351.80p 340.94p 341.45p 21169954
20/02/2014 340.25p 348.32p 340.08p 346.60p 19363564
19/02/2014 336.30p 343.85p 335.62p 343.17p 26572482
18/02/2014 343.17p 345.23p 334.93p 335.10p 34806296
17/02/2014 351.06p 355.87p 343.51p 345.23p 23744236
14/02/2014 360.33p 363.76p 349.00p 351.75p 43317440
13/02/2014 378.86p 415.23p 341.24p 358.61p 84863120
12/02/2014 415.58p 418.32p 412.15p 415.23p 12499816
11/02/2014 411.46p 416.43p 408.03p 413.52p 15347714
10/02/2014 403.22p 409.06p 403.22p 408.03p 10133764
07/02/2014 406.31p 412.15p 402.88p 403.91p 15204382
06/02/2014 401.85p 406.74p 399.45p 404.94p 10183457
05/02/2014 397.73p 403.91p 396.02p 399.79p 10655826
04/02/2014 399.45p 401.16p 393.83p 398.08p 13875075
03/02/2014 406.65p 411.80p 398.42p 399.79p 14809290
31/01/2014 402.88p 408.71p 397.73p 407.34p 12394358
30/01/2014 408.71p 409.40p 402.19p 402.88p 13107475
29/01/2014 416.95p 417.29p 405.97p 409.40p 14462425
28/01/2014 408.37p 417.98p 406.31p 414.89p 17186712
27/01/2014 402.19p 407.68p 398.08p 406.31p 13011274
24/01/2014 414.20p 418.32p 399.10p 402.19p 26165700
23/01/2014 424.16p 424.50p 412.83p 413.17p 19076914
22/01/2014 428.96p 431.02p 423.13p 423.47p 8946754
21/01/2014 425.53p 430.94p 424.16p 427.59p 8631542
20/01/2014 429.30p 429.65p 427.01p 428.62p 5042660
17/01/2014 428.96p 430.73p 427.24p 428.96p 13253552
16/01/2014 427.24p 430.33p 426.21p 427.93p 9552900
15/01/2014 428.96p 431.02p 425.87p 427.59p 8160070
14/01/2014 423.47p 427.24p 423.13p 425.87p 11531291
13/01/2014 425.19p 428.27p 424.50p 427.24p 9903110
10/01/2014 428.27p 428.96p 424.50p 425.19p 14325478
09/01/2014 437.54p 441.78p 425.87p 428.27p 17303472
08/01/2014 442.34p 442.47p 436.17p 441.31p 8518816
07/01/2014 440.63p 443.58p 437.20p 442.34p 9110957
06/01/2014 436.51p 444.06p 435.48p 442.34p 7425142
03/01/2014 433.76p 437.54p 433.42p 436.17p 4021398
02/01/2014 438.23p 438.45p 432.62p 434.45p 5287164
31/12/2013 432.39p 438.53p 432.39p 437.54p 1925872
30/12/2013 436.85p 438.57p 430.33p 432.74p 4887134
27/12/2013 432.39p 436.85p 430.35p 436.17p 3961110
24/12/2013 424.84p 431.71p 424.84p 430.68p 1317258
23/12/2013 428.96p 430.68p 421.41p 428.62p 8099249
20/12/2013 422.44p 428.65p 421.41p 426.56p 13073794
19/12/2013 427.24p 428.24p 421.07p 425.87p 12890762
18/12/2013 421.75p 424.91p 419.35p 421.07p 8071723
17/12/2013 422.44p 424.72p 419.35p 419.35p 6335574
16/12/2013 412.15p 424.16p 410.77p 424.16p 8423402
13/12/2013 407.34p 414.55p 406.65p 412.83p 7504494
12/12/2013 413.17p 413.52p 405.97p 408.37p 7757522
11/12/2013 408.37p 415.58p 407.34p 413.17p 8948923
10/12/2013 414.20p 414.20p 409.06p 409.06p 9784810
09/12/2013 411.80p 414.55p 410.09p 413.86p 7257423
06/12/2013 410.09p 411.80p 407.00p 410.09p 5573753
05/12/2013 410.09p 412.15p 408.59p 408.71p 10157505
04/12/2013 411.80p 413.86p 410.09p 411.12p 8549631
03/12/2013 415.23p 417.27p 410.77p 411.80p 9500570
02/12/2013 424.84p 426.09p 414.91p 416.61p 11384165
29/11/2013 424.16p 428.96p 423.81p 423.81p 6284702
28/11/2013 428.96p 430.97p 423.81p 425.19p 6445244
27/11/2013 425.19p 429.30p 421.41p 427.93p 7806235
26/11/2013 423.13p 426.54p 422.69p 424.84p 9109747
25/11/2013 426.90p 427.59p 423.81p 424.84p 6510812
22/11/2013 422.44p 426.56p 422.10p 424.84p 6114488
21/11/2013 422.78p 425.19p 419.04p 422.78p 7662262
20/11/2013 422.44p 427.59p 421.98p 425.19p 9140391
19/11/2013 420.72p 426.21p 419.69p 423.81p 10572088
18/11/2013 427.24p 427.24p 419.01p 423.13p 14182714
15/11/2013 423.81p 424.84p 415.92p 420.04p 8887075
14/11/2013 417.64p 424.84p 415.23p 423.81p 10104845
13/11/2013 415.92p 417.29p 411.46p 415.23p 8572667
12/11/2013 414.55p 418.32p 412.83p 416.26p 6716682
11/11/2013 415.23p 416.95p 395.09p 415.23p 12121031
08/11/2013 403.22p 420.38p 401.51p 415.23p 19023910
07/11/2013 395.67p 401.85p 393.65p 401.51p 15410759
06/11/2013 395.67p 397.39p 392.24p 394.64p 9844746
05/11/2013 391.55p 394.30p 387.44p 393.27p 11245158
04/11/2013 391.90p 394.64p 389.15p 389.84p 8659843
01/11/2013 395.67p 398.76p 391.19p 392.24p 9078675
31/10/2013 394.64p 397.05p 391.55p 394.64p 13693823
30/10/2013 399.79p 400.48p 392.58p 394.99p 8827443
29/10/2013 396.02p 399.45p 394.99p 398.08p 6613570
28/10/2013 403.22p 403.22p 395.71p 397.73p 6953794
25/10/2013 401.85p 403.22p 399.79p 401.85p 9155294
24/10/2013 393.61p 404.25p 392.58p 402.88p 15803887
23/10/2013 389.15p 392.93p 387.72p 392.58p 10739659
22/10/2013 386.06p 393.27p 384.69p 390.18p 13935346
21/10/2013 375.77p 385.72p 374.74p 385.38p 10015880
18/10/2013 378.51p 378.86p 372.68p 374.74p 18600818
17/10/2013 376.46p 380.06p 374.74p 376.46p 8588796
16/10/2013 382.63p 382.98p 373.82p 378.17p 10592128
15/10/2013 388.12p 390.18p 381.26p 382.63p 9734767
14/10/2013 383.32p 386.15p 382.80p 386.06p 4299262
11/10/2013 384.35p 386.03p 381.43p 384.35p 8293736
10/10/2013 372.34p 384.01p 371.99p 382.63p 9610397
09/10/2013 375.77p 377.83p 370.96p 371.31p 10531467
08/10/2013 383.32p 386.41p 376.80p 377.14p 9213915
07/10/2013 384.35p 385.03p 381.60p 384.01p 5781468
04/10/2013 380.57p 384.60p 377.78p 382.63p 10966606
03/10/2013 384.35p 386.06p 378.86p 379.20p 9125938
02/10/2013 387.78p 388.47p 379.20p 384.35p 14283793
01/10/2013 383.66p 392.58p 383.66p 389.15p 15291409
30/09/2013 382.98p 384.01p 378.86p 381.60p 9380734
27/09/2013 389.50p 390.53p 384.35p 386.06p 11479002
26/09/2013 386.75p 390.87p 386.06p 387.44p 7257228
25/09/2013 382.98p 386.85p 381.95p 385.03p 11251286
24/09/2013 382.29p 389.84p 382.29p 388.47p 17797798
23/09/2013 380.92p 382.63p 377.49p 382.63p 8499982
20/09/2013 379.89p 382.29p 379.20p 379.54p 24759914
19/09/2013 380.57p 382.63p 377.14p 381.60p 14593198
18/09/2013 375.77p 379.20p 373.71p 376.11p 49622040
17/09/2013 379.89p 384.01p 373.37p 373.71p 12928597
16/09/2013 389.50p 389.84p 379.54p 379.54p 12078067
13/09/2013 389.50p 391.21p 384.69p 386.06p 6891384
12/09/2013 387.44p 389.84p 384.69p 389.50p 9354560
11/09/2013 387.09p 390.87p 384.35p 386.06p 5997862
10/09/2013 391.21p 393.96p 388.12p 388.12p 8600254
09/09/2013 392.93p 393.61p 387.44p 389.15p 4873933
06/09/2013 394.99p 396.36p 388.47p 391.90p 8856825
05/09/2013 383.66p 393.96p 383.55p 393.61p 10459916
04/09/2013 387.09p 387.44p 382.29p 384.01p 9339757
03/09/2013 387.44p 388.47p 384.69p 387.09p 10633799
02/09/2013 384.35p 388.47p 381.60p 387.09p 4498526
30/08/2013 384.01p 387.44p 381.60p 381.60p 9787896
29/08/2013 377.14p 385.03p 374.74p 382.98p 7754292
28/08/2013 380.92p 382.29p 369.85p 374.74p 11429604
27/08/2013 389.84p 391.55p 381.95p 382.29p 8028890
23/08/2013 389.15p 393.61p 387.09p 390.53p 5142055
22/08/2013 385.72p 390.87p 385.72p 388.47p 6708706
21/08/2013 387.09p 391.21p 385.38p 385.72p 9266737
20/08/2013 384.01p 388.81p 382.51p 386.41p 6497632
19/08/2013 385.72p 389.84p 384.69p 386.75p 6324245
16/08/2013 384.35p 386.75p 381.60p 384.69p 11211352
15/08/2013 392.58p 394.64p 383.23p 385.38p 7234574
14/08/2013 392.93p 396.02p 391.04p 393.61p 7844170
13/08/2013 398.08p 399.45p 391.55p 391.90p 11479941
12/08/2013 408.03p 408.37p 394.64p 397.05p 8942969
09/08/2013 408.37p 409.74p 404.25p 406.31p 4923649
08/08/2013 410.77p 411.46p 405.28p 406.65p 5048107
07/08/2013 407.34p 412.83p 406.31p 409.74p 8854584
06/08/2013 406.31p 410.77p 406.31p 408.37p 7468442
05/08/2013 408.37p 411.46p 404.60p 406.65p 7080084
02/08/2013 410.09p 411.80p 406.65p 408.03p 4463402
01/08/2013 406.31p 410.77p 406.31p 409.06p 9981445
31/07/2013 405.28p 410.09p 401.51p 403.22p 11868584
30/07/2013 409.06p 412.37p 406.31p 407.00p 7217696
29/07/2013 413.17p 416.61p 408.37p 410.77p 7503541
26/07/2013 414.55p 425.53p 403.91p 411.80p 17636720
25/07/2013 422.10p 428.27p 404.94p 425.53p 21499276
24/07/2013 403.22p 411.46p 396.36p 404.94p 8765065
23/07/2013 407.68p 409.74p 404.25p 404.94p 6331533
22/07/2013 411.46p 411.46p 405.28p 408.03p 4186320
19/07/2013 410.09p 411.80p 408.37p 410.43p 6674047
18/07/2013 404.25p 412.83p 402.43p 411.80p 5820891
17/07/2013 408.37p 411.12p 400.13p 405.62p 10613398
16/07/2013 414.55p 417.29p 408.37p 408.37p 6956046
15/07/2013 413.52p 419.69p 412.49p 414.55p 3937480
12/07/2013 413.17p 414.89p 410.09p 412.83p 5599781
11/07/2013 415.92p 416.95p 405.97p 412.49p 7138207
10/07/2013 411.46p 414.55p 405.97p 410.43p 6292744
09/07/2013 415.23p 420.72p 409.40p 413.17p 8143198
08/07/2013 414.89p 417.64p 412.15p 412.83p 5128948
05/07/2013 410.77p 415.58p 407.34p 409.40p 9534303
04/07/2013 393.61p 409.74p 392.93p 408.71p 13874862
03/07/2013 391.21p 398.42p 388.08p 390.53p 7988082
02/07/2013 398.08p 398.76p 391.55p 398.42p 7324300
01/07/2013 393.27p 399.45p 389.15p 399.45p 7580783
28/06/2013 395.67p 401.51p 389.15p 389.15p 19678140
27/06/2013 387.44p 394.64p 385.03p 393.27p 13969702
26/06/2013 386.41p 391.21p 382.63p 388.81p 7347122
25/06/2013 386.41p 389.50p 381.95p 386.06p 11260547
24/06/2013 395.67p 396.70p 381.60p 381.95p 16175926
21/06/2013 397.73p 406.65p 396.02p 396.36p 18765292
20/06/2013 404.25p 409.06p 393.96p 396.02p 12456884
19/06/2013 408.71p 413.17p 401.51p 409.06p 8520797
18/06/2013 400.48p 409.06p 399.79p 407.68p 9525036
17/06/2013 403.57p 405.49p 397.39p 400.48p 12062156
14/06/2013 408.37p 410.09p 400.82p 401.16p 7850027
13/06/2013 401.85p 408.37p 395.67p 400.48p 8170400
12/06/2013 408.71p 410.43p 406.31p 408.37p 7898397
11/06/2013 406.65p 413.52p 401.16p 407.34p 10984720
10/06/2013 401.16p 410.43p 401.16p 405.28p 7691067
07/06/2013 400.82p 407.88p 394.30p 402.88p 11218824
06/06/2013 408.37p 410.43p 398.76p 399.10p 7379710
05/06/2013 406.31p 410.09p 404.94p 408.37p 12651098
04/06/2013 409.40p 410.09p 402.19p 408.37p 7160919
03/06/2013 412.83p 413.52p 405.97p 407.34p 6335638
31/05/2013 417.64p 418.32p 403.57p 413.52p 12460011
30/05/2013 406.31p 418.32p 406.31p 418.32p 8193322
29/05/2013 417.29p 419.69p 407.00p 408.71p 7007531
28/05/2013 413.17p 420.72p 408.37p 419.69p 7434560
24/05/2013 409.06p 414.20p 407.18p 408.37p 5657120
23/05/2013 411.46p 414.55p 405.51p 408.37p 6344375
22/05/2013 414.55p 421.07p 411.46p 419.35p 6221715
21/05/2013 409.74p 415.23p 409.06p 415.23p 4476023

*Close Price adjusted for both dividends and splits