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
03/04/2012 289.12p 291.27p 285.69p 285.86p 8448847
02/04/2012 279.85p 289.63p 278.82p 289.12p 11360378
30/03/2012 278.31p 281.05p 278.14p 278.65p 10635815
29/03/2012 282.26p 282.60p 276.77p 277.79p 9884604
28/03/2012 282.94p 287.57p 280.71p 282.77p 11990734
27/03/2012 284.83p 286.72p 281.34p 282.94p 7516686
26/03/2012 283.11p 285.52p 282.60p 285.00p 11784593
23/03/2012 281.57p 283.97p 279.85p 283.29p 8251774
22/03/2012 282.94p 283.80p 279.51p 281.57p 9558052
21/03/2012 283.46p 284.31p 281.74p 282.60p 8692969
20/03/2012 286.72p 287.03p 282.22p 283.63p 6909646
19/03/2012 289.63p 289.63p 286.55p 287.40p 6982945
16/03/2012 288.43p 290.32p 286.72p 289.12p 13988547
15/03/2012 286.55p 288.78p 285.60p 287.57p 7910840
14/03/2012 288.60p 289.98p 285.17p 286.89p 8887982
13/03/2012 284.14p 287.40p 283.18p 286.89p 8229278
12/03/2012 285.52p 285.69p 279.85p 282.60p 32066068
09/03/2012 285.00p 287.57p 283.11p 286.55p 8516916
08/03/2012 280.54p 286.37p 279.27p 285.69p 10739429
07/03/2012 274.02p 280.03p 273.33p 279.00p 8289185
06/03/2012 279.85p 291.69p 274.02p 274.71p 13182216
05/03/2012 281.23p 281.91p 279.51p 280.88p 10741087
02/03/2012 283.80p 284.31p 280.88p 282.26p 10370916
01/03/2012 279.51p 284.96p 278.52p 283.63p 13977348
29/02/2012 276.77p 280.71p 276.54p 279.34p 14163919
28/02/2012 277.28p 278.65p 275.56p 276.59p 11261360
27/02/2012 276.59p 278.48p 276.25p 277.11p 13182417
24/02/2012 277.62p 279.48p 275.91p 278.14p 13858727
23/02/2012 275.22p 276.77p 273.51p 276.59p 18369160
22/02/2012 273.68p 275.76p 273.68p 275.05p 13891111
21/02/2012 273.33p 275.68p 270.42p 274.19p 15014041
20/02/2012 274.88p 276.16p 271.10p 272.13p 8037317
17/02/2012 272.82p 274.31p 271.45p 273.85p 11456719
16/02/2012 269.73p 271.45p 266.81p 271.10p 10166911
15/02/2012 268.53p 272.30p 267.37p 270.42p 9331015
14/02/2012 266.64p 269.04p 265.96p 267.50p 9019914
13/02/2012 266.13p 267.67p 264.07p 267.50p 9720314
10/02/2012 266.98p 266.98p 263.04p 265.10p 13904186
09/02/2012 267.67p 269.39p 257.03p 264.24p 33937488
08/02/2012 269.73p 270.07p 265.96p 269.39p 8271838
07/02/2012 270.93p 270.93p 266.81p 269.90p 6167252
06/02/2012 269.90p 270.59p 266.98p 269.56p 5649010
03/02/2012 262.52p 272.48p 260.64p 269.39p 11051460
02/02/2012 264.93p 265.44p 262.18p 263.55p 13505416
01/02/2012 254.80p 265.78p 254.46p 264.41p 16802768
31/01/2012 252.06p 255.49p 252.06p 252.40p 10654724
30/01/2012 251.54p 254.46p 250.34p 251.54p 12256545
27/01/2012 257.38p 262.01p 253.43p 253.43p 11284666
26/01/2012 253.77p 261.32p 253.26p 257.89p 9224065
25/01/2012 255.83p 257.03p 252.06p 253.60p 8314514
24/01/2012 256.35p 258.23p 254.63p 255.66p 8622864
23/01/2012 251.89p 258.58p 250.68p 258.41p 10610559
20/01/2012 253.26p 254.12p 250.86p 252.40p 12900127
19/01/2012 257.89p 258.06p 251.54p 252.23p 20910376
18/01/2012 257.89p 261.84p 256.00p 257.20p 19300778
17/01/2012 264.93p 265.27p 260.98p 261.84p 8174521
16/01/2012 260.29p 263.86p 259.83p 262.18p 4611161
13/01/2012 263.55p 265.96p 258.92p 261.67p 8545855
12/01/2012 263.21p 267.67p 259.95p 261.84p 7647910
11/01/2012 263.72p 266.30p 261.67p 262.52p 8417253
10/01/2012 260.98p 267.19p 260.46p 263.90p 9384065
09/01/2012 260.12p 262.18p 258.23p 259.61p 6819719
06/01/2012 259.61p 261.67p 257.72p 259.26p 12931156
05/01/2012 258.23p 261.15p 256.00p 258.75p 13922320
04/01/2012 262.52p 263.90p 256.18p 257.38p 9378079
03/01/2012 260.46p 263.21p 255.15p 259.78p 10035923
30/12/2011 254.46p 256.18p 252.74p 256.18p 1759367
29/12/2011 250.51p 253.50p 248.63p 253.43p 3598547
28/12/2011 252.06p 252.40p 247.42p 250.68p 7143210
23/12/2011 248.63p 249.48p 247.42p 248.97p 1888252
22/12/2011 242.45p 247.94p 242.45p 247.08p 6917560
21/12/2011 248.28p 249.83p 241.76p 242.79p 9194385
20/12/2011 244.68p 247.42p 243.31p 246.74p 13214818
19/12/2011 247.42p 250.41p 244.85p 245.37p 6997582
16/12/2011 245.19p 249.52p 245.19p 248.45p 13029988
15/12/2011 244.68p 246.91p 243.31p 245.19p 8145043
14/12/2011 247.08p 248.45p 241.76p 243.31p 12757433
13/12/2011 247.25p 251.03p 246.39p 248.97p 7001350
12/12/2011 247.77p 251.03p 246.22p 246.74p 8942153
09/12/2011 244.85p 249.31p 244.68p 248.97p 8291207
08/12/2011 247.60p 249.83p 245.37p 246.57p 9627651
07/12/2011 250.00p 250.86p 245.02p 246.22p 10868308
06/12/2011 243.65p 251.03p 243.65p 248.11p 11447114
05/12/2011 248.45p 248.63p 244.85p 245.02p 13153254
02/12/2011 250.86p 252.92p 245.88p 247.25p 18297536
01/12/2011 254.97p 256.69p 248.63p 251.71p 20306762
30/11/2011 240.05p 251.90p 239.02p 250.17p 24481800
29/11/2011 239.53p 242.96p 237.82p 241.93p 12432744
28/11/2011 235.41p 240.90p 234.04p 239.70p 13182639
25/11/2011 228.72p 235.41p 228.72p 232.67p 12142726
24/11/2011 226.83p 232.04p 226.66p 229.58p 12425130
23/11/2011 229.92p 234.01p 225.46p 225.46p 20138606
22/11/2011 233.35p 234.56p 228.72p 232.67p 14722717
21/11/2011 234.38p 235.07p 231.12p 232.50p 11557658
18/11/2011 239.70p 240.39p 235.41p 235.58p 18965316
17/11/2011 247.25p 248.45p 240.33p 241.93p 17271572
16/11/2011 248.28p 251.71p 245.71p 248.63p 12071770
15/11/2011 248.28p 251.42p 248.28p 248.97p 17300616
14/11/2011 253.26p 253.77p 248.45p 249.48p 12483990
11/11/2011 243.48p 253.94p 243.31p 253.26p 23068244
10/11/2011 238.50p 247.08p 238.50p 243.48p 18887628
09/11/2011 246.57p 249.48p 241.76p 244.51p 15132388
08/11/2011 247.08p 249.31p 244.51p 245.19p 12809673
07/11/2011 243.65p 247.42p 240.90p 246.05p 14030450
04/11/2011 246.22p 247.77p 242.96p 245.19p 10894534
03/11/2011 238.67p 247.25p 237.99p 245.71p 14501491
02/11/2011 237.13p 242.11p 236.96p 241.93p 22711510
01/11/2011 237.30p 237.99p 229.41p 235.07p 23916602
31/10/2011 244.16p 245.71p 240.90p 241.08p 16059324
28/10/2011 249.83p 250.34p 245.71p 246.57p 16456890
27/10/2011 248.45p 250.00p 244.68p 249.14p 12786804
26/10/2011 245.02p 247.94p 242.45p 243.13p 17642352
25/10/2011 240.90p 249.31p 239.70p 248.11p 23468328
24/10/2011 241.08p 242.45p 238.85p 241.93p 11222458
21/10/2011 241.76p 242.79p 237.30p 240.56p 30066914
20/10/2011 240.22p 245.19p 238.33p 240.90p 30716336
19/10/2011 240.56p 243.99p 238.33p 243.48p 20613674
18/10/2011 234.38p 240.73p 232.50p 240.22p 17491382
17/10/2011 239.87p 240.22p 234.73p 236.44p 24541032
14/10/2011 236.10p 239.70p 233.53p 238.67p 17977788
13/10/2011 233.18p 236.96p 227.69p 236.10p 58705332
12/10/2011 213.45p 218.25p 212.08p 214.82p 12230316
11/10/2011 212.08p 214.31p 209.33p 214.31p 8511219
10/10/2011 210.36p 214.48p 208.30p 211.73p 8843697
07/10/2011 211.91p 212.59p 207.62p 209.16p 10661998
06/10/2011 205.21p 211.27p 204.19p 211.22p 19992572
05/10/2011 199.21p 204.36p 199.21p 204.19p 14068811
04/10/2011 202.47p 202.47p 193.55p 195.95p 17063366
03/10/2011 199.21p 205.56p 198.01p 205.21p 13054670
30/09/2011 207.96p 208.99p 202.81p 204.19p 16123561
29/09/2011 208.13p 212.59p 207.79p 209.50p 8603468
28/09/2011 211.22p 215.51p 208.99p 209.85p 8152220
27/09/2011 210.53p 213.62p 208.82p 213.11p 12147380
26/09/2011 200.24p 207.62p 200.24p 205.73p 8121410
23/09/2011 205.56p 207.52p 197.84p 204.53p 16113569
22/09/2011 209.33p 209.33p 203.33p 203.84p 35704776
21/09/2011 211.56p 215.85p 211.56p 214.48p 10130655
20/09/2011 208.13p 213.28p 206.42p 213.11p 12099261
19/09/2011 209.50p 211.91p 208.47p 208.47p 13921373
16/09/2011 212.76p 212.89p 210.37p 212.76p 28953506
15/09/2011 212.08p 212.42p 209.50p 211.39p 19206978
14/09/2011 206.24p 210.53p 205.90p 209.68p 19197590
13/09/2011 210.71p 211.05p 204.19p 207.10p 21976302
12/09/2011 210.71p 211.05p 204.19p 205.56p 10786019
09/09/2011 218.08p 218.94p 212.42p 213.62p 8480269
08/09/2011 220.49p 222.54p 214.82p 217.74p 12911469
07/09/2011 216.20p 219.63p 213.62p 219.46p 20384304
06/09/2011 207.45p 212.08p 206.93p 211.39p 20962442
05/09/2011 212.76p 215.17p 208.47p 208.47p 14803681
02/09/2011 221.34p 221.34p 214.99p 216.54p 11499051
01/09/2011 219.97p 226.49p 216.02p 222.72p 23791984
31/08/2011 213.11p 220.49p 212.94p 219.63p 20881550
30/08/2011 214.48p 216.02p 208.82p 211.73p 16249508
26/08/2011 203.50p 207.10p 200.93p 207.10p 15799656
25/08/2011 208.30p 208.99p 201.78p 202.30p 11063868
24/08/2011 203.16p 207.96p 200.07p 206.59p 12708032
23/08/2011 204.01p 205.90p 200.24p 201.27p 12669325
22/08/2011 196.98p 205.56p 196.98p 201.44p 10505692
19/08/2011 199.21p 202.64p 193.89p 198.69p 16285330
18/08/2011 207.45p 208.82p 198.18p 199.90p 24342582
17/08/2011 206.93p 210.36p 205.73p 209.33p 13397548
16/08/2011 206.07p 208.13p 203.50p 208.13p 12584445
15/08/2011 209.16p 209.16p 204.53p 206.59p 15414611
12/08/2011 195.78p 207.27p 193.72p 207.10p 19491574
11/08/2011 196.98p 196.98p 187.54p 195.09p 23285424
10/08/2011 201.61p 202.64p 190.97p 191.32p 17599868
09/08/2011 191.83p 198.01p 182.05p 197.49p 30894010
08/08/2011 194.40p 202.70p 189.94p 192.17p 33404224
05/08/2011 195.61p 204.19p 190.97p 194.58p 41773704
04/08/2011 217.40p 218.25p 201.95p 202.98p 22038870
03/08/2011 214.82p 216.88p 211.91p 214.48p 16140028
02/08/2011 220.66p 222.20p 216.20p 217.40p 15523301
01/08/2011 227.18p 227.18p 219.97p 221.69p 16935740
29/07/2011 218.25p 224.95p 217.91p 223.92p 18731240
28/07/2011 218.43p 224.43p 218.43p 221.34p 18748926
27/07/2011 221.00p 223.06p 219.80p 220.14p 12222113
26/07/2011 223.40p 224.43p 220.66p 222.89p 9408012
25/07/2011 222.89p 224.78p 222.20p 223.92p 8185008
22/07/2011 224.95p 224.98p 222.54p 223.57p 9017533
21/07/2011 222.89p 225.29p 219.46p 223.92p 12936311
20/07/2011 221.00p 223.23p 219.28p 222.54p 15934747
19/07/2011 218.08p 218.77p 215.34p 218.08p 11099646
18/07/2011 219.28p 219.28p 214.48p 216.20p 14646927
15/07/2011 225.63p 227.18p 218.08p 220.49p 26990942
14/07/2011 224.60p 227.69p 223.75p 226.15p 16608547
13/07/2011 218.43p 223.40p 217.44p 223.40p 21098426
12/07/2011 218.25p 219.11p 214.82p 218.43p 11655219
11/07/2011 223.57p 225.12p 219.46p 221.00p 8731096
08/07/2011 224.78p 228.76p 224.09p 224.43p 14675152
07/07/2011 224.43p 225.29p 222.72p 224.95p 6138502
06/07/2011 224.43p 226.49p 222.72p 223.75p 17184236
05/07/2011 222.37p 225.12p 221.34p 224.09p 13029216
04/07/2011 222.72p 224.43p 221.52p 222.37p 9372933
01/07/2011 221.17p 222.20p 219.46p 222.20p 30450120
30/06/2011 217.91p 221.69p 216.25p 221.34p 24439648
29/06/2011 211.73p 218.08p 211.30p 217.74p 20198964
28/06/2011 208.65p 211.05p 207.96p 210.36p 14187088
27/06/2011 208.99p 211.05p 207.62p 208.13p 9592907
24/06/2011 205.21p 209.50p 204.63p 208.99p 30645514
23/06/2011 204.87p 205.39p 202.13p 202.47p 12170115

*Close Price adjusted for both dividends and splits