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
20/05/2013 404.94p 411.80p 402.88p 410.77p 6881940
17/05/2013 413.17p 414.16p 404.25p 404.25p 12365949
16/05/2013 420.38p 425.53p 412.49p 414.55p 11222568
15/05/2013 415.92p 421.75p 415.92p 420.38p 8665114
14/05/2013 408.03p 417.98p 406.31p 417.98p 10466703
13/05/2013 401.51p 407.44p 400.82p 406.31p 5602558
10/05/2013 401.85p 403.91p 397.09p 400.82p 5752580
09/05/2013 397.39p 403.57p 397.39p 402.19p 5424372
08/05/2013 390.87p 401.85p 390.87p 398.76p 11289384
07/05/2013 388.81p 393.96p 387.52p 391.55p 7322764
03/05/2013 385.72p 392.93p 383.66p 391.21p 6074344
02/05/2013 386.41p 390.87p 382.29p 386.75p 7290978
01/05/2013 384.69p 390.18p 382.63p 388.81p 5406593
30/04/2013 387.78p 390.29p 386.41p 387.78p 9063924
29/04/2013 387.78p 390.53p 383.66p 387.78p 5811726
26/04/2013 389.15p 390.87p 383.66p 388.47p 6736387
25/04/2013 388.47p 391.90p 388.12p 390.18p 6007162
24/04/2013 390.87p 392.02p 385.72p 388.12p 8594274
23/04/2013 384.35p 398.76p 381.95p 394.64p 12019172
22/04/2013 386.75p 388.22p 379.20p 381.95p 6541684
19/04/2013 386.06p 388.47p 380.57p 385.38p 8975326
18/04/2013 388.12p 393.27p 386.06p 388.47p 8744253
17/04/2013 386.06p 388.47p 380.23p 386.06p 8756475
16/04/2013 384.69p 387.15p 382.63p 382.63p 10013581
15/04/2013 386.75p 387.44p 382.29p 387.09p 9633097
12/04/2013 387.09p 390.27p 382.98p 387.44p 6426087
11/04/2013 377.14p 389.50p 376.46p 388.12p 10359170
10/04/2013 372.34p 379.20p 371.99p 377.49p 10407064
09/04/2013 374.05p 375.95p 369.25p 371.99p 6351302
08/04/2013 373.02p 376.11p 369.41p 374.05p 5160882
05/04/2013 376.80p 377.49p 365.13p 371.99p 15567860
04/04/2013 385.72p 387.44p 375.43p 376.80p 13504936
03/04/2013 389.15p 391.55p 385.38p 385.38p 7139810
02/04/2013 387.09p 392.33p 385.73p 389.50p 9306934
28/03/2013 378.86p 389.15p 377.14p 387.78p 9874533
27/03/2013 380.57p 381.95p 374.05p 380.57p 6324723
26/03/2013 381.26p 383.32p 372.68p 378.51p 8373654
25/03/2013 379.20p 387.44p 378.86p 380.57p 8290569
22/03/2013 378.51p 380.23p 376.11p 376.46p 17426510
21/03/2013 386.75p 388.47p 378.86p 379.89p 15900262
20/03/2013 383.66p 388.47p 380.57p 388.12p 14797299
19/03/2013 375.08p 383.10p 374.40p 380.57p 9448392
18/03/2013 366.16p 376.80p 364.44p 375.43p 8193867
15/03/2013 376.11p 378.17p 367.53p 372.34p 19777264
14/03/2013 366.50p 373.37p 364.79p 373.37p 12471463
13/03/2013 361.01p 367.88p 358.95p 364.79p 9180442
12/03/2013 359.98p 361.70p 356.21p 361.01p 7301605
11/03/2013 359.64p 362.73p 358.27p 360.67p 8597322
08/03/2013 362.04p 362.73p 357.92p 361.01p 10070906
07/03/2013 357.58p 361.70p 356.55p 359.30p 8615722
06/03/2013 356.21p 360.67p 352.89p 357.92p 11145897
05/03/2013 355.18p 356.89p 352.78p 355.18p 8421584
04/03/2013 349.69p 354.49p 349.69p 353.12p 6519542
01/03/2013 354.15p 357.39p 346.60p 350.72p 17338256
28/02/2013 351.40p 354.49p 349.35p 352.78p 17419780
27/02/2013 352.78p 352.78p 348.95p 350.03p 10139476
26/02/2013 347.29p 354.15p 346.60p 350.72p 12439490
25/02/2013 357.24p 359.64p 352.43p 353.12p 9829616
22/02/2013 355.18p 360.40p 354.15p 356.21p 7375988
21/02/2013 362.39p 364.44p 351.75p 354.15p 11822635
20/02/2013 357.58p 365.47p 355.52p 364.44p 13584780
19/02/2013 344.54p 358.95p 342.83p 357.92p 13657677
18/02/2013 343.85p 347.97p 343.17p 344.54p 9567756
15/02/2013 347.29p 350.37p 342.83p 346.26p 15949186
14/02/2013 334.59p 352.78p 328.76p 349.00p 25611954
13/02/2013 333.04p 341.97p 332.87p 337.85p 12670395
12/02/2013 331.16p 333.56p 328.93p 333.22p 11611252
11/02/2013 335.28p 337.47p 331.33p 332.02p 11905624
08/02/2013 335.79p 336.48p 333.39p 334.93p 23828522
07/02/2013 334.76p 336.48p 333.22p 334.59p 11836427
06/02/2013 335.28p 337.68p 332.53p 335.28p 8185160
05/02/2013 333.56p 334.94p 331.16p 334.59p 14942085
04/02/2013 333.22p 335.62p 330.64p 333.73p 16956866
01/02/2013 324.98p 333.39p 324.98p 333.22p 21401132
31/01/2013 327.73p 329.61p 323.44p 324.64p 13297035
30/01/2013 325.15p 326.52p 322.23p 323.44p 8110556
29/01/2013 324.12p 326.01p 323.09p 325.15p 9944329
28/01/2013 324.81p 325.15p 322.79p 323.26p 7925966
25/01/2013 318.12p 323.95p 317.95p 323.95p 9561019
24/01/2013 316.92p 319.83p 316.49p 318.97p 6490944
23/01/2013 317.60p 319.49p 316.66p 317.60p 18167872
22/01/2013 317.43p 319.83p 316.74p 318.12p 9971768
21/01/2013 317.26p 318.36p 316.06p 317.60p 8811319
18/01/2013 316.74p 317.95p 314.69p 316.40p 15160969
17/01/2013 312.97p 317.26p 309.88p 315.54p 11729171
16/01/2013 307.14p 313.00p 307.14p 312.97p 10007022
15/01/2013 307.65p 308.85p 306.69p 307.65p 9138745
14/01/2013 305.42p 309.11p 304.69p 308.17p 8883969
11/01/2013 304.90p 306.00p 303.44p 305.59p 11231063
10/01/2013 306.79p 308.85p 169.22p 305.76p 12440321
09/01/2013 309.54p 311.00p 306.79p 307.48p 10232768
08/01/2013 309.88p 312.55p 308.85p 309.37p 6806454
07/01/2013 308.85p 313.62p 307.65p 310.40p 17297204
04/01/2013 312.28p 315.03p 310.10p 315.03p 10722041
03/01/2013 312.45p 313.48p 310.28p 312.97p 5928229
02/01/2013 305.76p 314.51p 305.45p 312.45p 9598945
31/12/2012 301.99p 303.19p 298.38p 299.76p 1564393
28/12/2012 305.08p 305.08p 301.92p 303.19p 4278922
27/12/2012 302.33p 306.11p 302.33p 304.39p 4310000
24/12/2012 304.05p 305.42p 301.47p 303.70p 2057871
21/12/2012 302.67p 304.22p 301.47p 302.67p 16012286
20/12/2012 303.53p 304.07p 300.96p 303.02p 10945853
19/12/2012 303.02p 303.53p 300.79p 303.19p 12859567
18/12/2012 297.01p 301.99p 296.33p 301.99p 16003148
17/12/2012 298.21p 299.68p 294.78p 294.95p 14880917
14/12/2012 298.56p 298.87p 296.67p 298.56p 9664435
13/12/2012 300.27p 301.13p 296.15p 297.70p 6819492
12/12/2012 299.41p 301.05p 297.87p 300.44p 9988063
11/12/2012 306.11p 306.90p 298.56p 298.90p 17553216
10/12/2012 307.14p 307.26p 299.76p 305.93p 10251403
07/12/2012 303.02p 307.68p 302.50p 307.65p 11806556
06/12/2012 303.70p 307.93p 295.80p 303.70p 31544040
05/12/2012 313.83p 316.45p 311.60p 313.48p 12105884
04/12/2012 310.05p 313.66p 309.19p 313.14p 10700842
03/12/2012 307.14p 311.94p 306.52p 310.74p 10764504
30/11/2012 304.56p 306.79p 302.50p 305.59p 10098612
29/11/2012 302.85p 304.90p 301.30p 304.22p 8142482
28/11/2012 301.13p 301.99p 299.41p 301.30p 4701256
27/11/2012 299.93p 301.64p 299.24p 301.30p 5608754
26/11/2012 299.41p 301.47p 297.18p 299.59p 4927702
23/11/2012 299.07p 300.79p 297.70p 300.27p 3415791
22/11/2012 299.41p 301.13p 298.38p 299.24p 3731490
21/11/2012 299.24p 300.27p 298.21p 298.56p 6856098
20/11/2012 296.50p 299.76p 294.61p 299.76p 5192432
19/11/2012 291.01p 297.53p 290.84p 297.53p 7306178
16/11/2012 292.04p 294.61p 289.81p 289.81p 9246896
15/11/2012 296.67p 298.73p 292.04p 292.38p 13821416
14/11/2012 299.24p 302.16p 298.38p 298.90p 15556850
13/11/2012 297.70p 300.79p 297.01p 300.62p 12389745
12/11/2012 299.93p 300.96p 297.53p 298.90p 10113803
09/11/2012 289.98p 301.64p 288.26p 300.96p 18463396
08/11/2012 297.87p 298.38p 294.68p 295.47p 8879478
07/11/2012 303.19p 304.39p 296.33p 296.33p 7778840
06/11/2012 300.10p 302.00p 298.90p 301.64p 5329712
05/11/2012 299.59p 301.82p 297.70p 299.59p 5187398
02/11/2012 300.96p 303.53p 299.41p 302.16p 11671610
01/11/2012 293.58p 301.99p 293.41p 300.96p 13310203
31/10/2012 294.44p 295.30p 293.24p 293.24p 12562707
30/10/2012 294.10p 296.67p 294.10p 295.12p 8668081
29/10/2012 291.69p 296.50p 291.69p 294.95p 7154715
26/10/2012 292.04p 294.95p 291.52p 293.07p 6848346
25/10/2012 293.07p 295.98p 292.89p 293.92p 7680128
24/10/2012 291.52p 294.95p 288.60p 293.75p 11385383
23/10/2012 298.90p 299.24p 292.21p 293.07p 10005090
22/10/2012 297.01p 299.41p 297.01p 298.21p 9846299
19/10/2012 298.56p 300.62p 297.70p 297.87p 11543390
18/10/2012 300.62p 301.30p 296.67p 299.24p 12967867
17/10/2012 302.50p 303.11p 299.59p 300.44p 9201082
16/10/2012 302.16p 304.22p 301.30p 302.16p 10115313
15/10/2012 299.93p 301.99p 299.41p 300.27p 8284298
12/10/2012 302.33p 303.19p 300.44p 300.62p 11324798
11/10/2012 298.21p 304.22p 298.21p 303.53p 9425811
10/10/2012 299.07p 300.27p 296.84p 298.90p 14723749
09/10/2012 301.64p 301.99p 299.41p 300.27p 10022425
08/10/2012 301.13p 302.67p 299.93p 301.64p 7986051
05/10/2012 298.56p 303.53p 297.87p 302.67p 12022514
04/10/2012 298.04p 299.24p 294.78p 298.21p 9108891
03/10/2012 295.12p 298.73p 293.41p 298.04p 5505480
02/10/2012 294.10p 297.70p 292.04p 296.50p 8177811
01/10/2012 289.63p 298.38p 289.46p 295.98p 13099199
28/09/2012 291.52p 291.52p 289.12p 289.29p 12948378
27/09/2012 289.12p 291.01p 288.86p 289.98p 9745115
26/09/2012 289.29p 291.01p 287.75p 287.75p 15017031
25/09/2012 292.38p 293.41p 289.68p 291.69p 21557310
24/09/2012 293.75p 293.92p 290.15p 292.21p 10947359
21/09/2012 295.81p 298.04p 293.41p 294.61p 16462937
20/09/2012 293.24p 297.36p 292.89p 293.75p 9363824
19/09/2012 295.81p 297.01p 292.55p 294.61p 10821867
18/09/2012 298.90p 299.41p 295.10p 296.15p 12953670
17/09/2012 302.85p 302.85p 295.98p 299.93p 16627637
14/09/2012 295.81p 303.56p 293.92p 303.53p 33333024
13/09/2012 283.46p 295.24p 282.77p 293.07p 22495716
12/09/2012 285.17p 287.23p 282.77p 284.31p 19009522
11/09/2012 283.46p 286.37p 282.94p 285.17p 12562296
10/09/2012 283.80p 300.96p 282.26p 284.14p 9195650
07/09/2012 286.37p 287.75p 282.94p 283.97p 13504210
06/09/2012 284.66p 286.60p 283.11p 286.20p 14286092
05/09/2012 279.51p 284.49p 279.00p 284.14p 12421517
04/09/2012 287.40p 288.09p 279.51p 279.68p 10697456
03/09/2012 281.05p 289.29p 281.05p 286.72p 8628712
31/08/2012 281.40p 283.80p 280.20p 281.74p 13710022
30/08/2012 282.26p 282.77p 280.37p 281.74p 11204813
29/08/2012 285.17p 285.34p 282.43p 282.60p 13693286
28/08/2012 286.37p 286.37p 283.10p 284.83p 5984161
24/08/2012 286.72p 286.89p 283.63p 285.17p 5899276
23/08/2012 288.78p 289.12p 284.49p 286.55p 8458898
22/08/2012 291.18p 292.04p 287.75p 288.09p 8535848
21/08/2012 292.72p 294.22p 291.35p 292.55p 8390395
20/08/2012 297.53p 297.70p 291.01p 291.35p 8217862
17/08/2012 296.67p 297.32p 295.30p 296.84p 6642996
16/08/2012 296.84p 298.56p 294.27p 295.12p 7700066
15/08/2012 295.98p 296.33p 294.10p 295.30p 7501120
14/08/2012 293.41p 295.30p 292.77p 295.30p 9382835
13/08/2012 292.89p 292.92p 289.46p 291.69p 4996136
10/08/2012 290.84p 293.41p 290.37p 292.21p 8036802
09/08/2012 293.75p 294.78p 290.15p 291.35p 7686318
08/08/2012 290.15p 293.71p 288.60p 292.38p 11844791
07/08/2012 288.26p 292.72p 286.89p 291.69p 12699613
06/08/2012 293.24p 296.11p 292.21p 293.75p 9735059
03/08/2012 291.35p 294.44p 289.81p 294.10p 13138078

*Close Price adjusted for both dividends and splits