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
28/02/2011 209.68p 213.28p 209.68p 211.73p 17457560
25/02/2011 209.33p 211.05p 207.10p 210.02p 8823547
24/02/2011 206.93p 208.65p 204.36p 208.65p 32626504
23/02/2011 209.85p 210.36p 207.10p 208.30p 23750470
22/02/2011 213.45p 213.45p 208.13p 210.88p 18078164
21/02/2011 215.34p 215.97p 212.94p 214.14p 10488272
18/02/2011 216.37p 216.88p 213.97p 215.34p 13405917
17/02/2011 221.17p 221.86p 215.85p 216.54p 17955720
16/02/2011 222.20p 223.40p 219.97p 221.52p 8416598
15/02/2011 224.95p 226.15p 219.46p 219.63p 9457600
14/02/2011 226.49p 229.92p 223.75p 224.60p 8738909
11/02/2011 222.20p 226.49p 219.27p 225.63p 13349318
10/02/2011 223.06p 225.83p 219.63p 223.06p 12301409
09/02/2011 225.12p 226.49p 223.23p 224.95p 11900014
08/02/2011 220.83p 224.60p 220.14p 224.43p 15519525
07/02/2011 221.34p 222.17p 219.28p 221.52p 8628674
04/02/2011 218.08p 221.69p 218.08p 220.83p 8707062
03/02/2011 215.68p 218.94p 214.26p 218.94p 11704673
02/02/2011 219.97p 221.52p 213.62p 214.99p 14135320
01/02/2011 220.66p 223.23p 217.40p 219.11p 13982325
31/01/2011 220.31p 222.03p 216.20p 218.94p 16084146
28/01/2011 222.37p 222.37p 218.08p 220.66p 18886016
27/01/2011 224.26p 226.66p 221.34p 222.03p 16848506
26/01/2011 219.63p 223.92p 217.23p 222.89p 11290520
25/01/2011 217.23p 219.63p 215.85p 218.43p 13877610
24/01/2011 215.51p 216.71p 213.79p 216.02p 7139370
21/01/2011 216.37p 218.25p 215.17p 215.17p 11524199
20/01/2011 222.54p 222.89p 215.85p 216.20p 11675002
19/01/2011 227.52p 227.52p 222.54p 222.89p 6280678
18/01/2011 224.26p 227.18p 224.26p 226.83p 4526276
17/01/2011 224.95p 225.80p 223.57p 224.43p 3894224
14/01/2011 227.52p 227.52p 223.40p 224.60p 9680529
13/01/2011 229.06p 229.06p 226.66p 227.69p 6216155
12/01/2011 228.72p 231.47p 227.86p 228.04p 12061361
11/01/2011 224.43p 228.89p 224.43p 228.21p 16158605
10/01/2011 226.49p 226.83p 223.06p 224.09p 6468078
07/01/2011 226.49p 227.55p 224.78p 226.32p 8801686
06/01/2011 226.49p 230.27p 225.98p 226.15p 29158552
05/01/2011 222.54p 225.29p 219.53p 224.43p 20116200
04/01/2011 212.94p 222.57p 212.94p 222.54p 18617662
31/12/2010 217.05p 219.28p 213.79p 213.79p 3311816
30/12/2010 219.80p 220.31p 218.08p 218.08p 1853834
29/12/2010 221.52p 222.72p 218.77p 219.97p 7317236
24/12/2010 220.83p 221.86p 220.31p 221.86p 503732
23/12/2010 222.37p 223.06p 221.00p 221.17p 2920282
22/12/2010 222.20p 223.40p 221.34p 222.03p 4677755
21/12/2010 221.86p 223.75p 221.17p 223.06p 13629560
20/12/2010 216.37p 218.94p 214.99p 218.60p 7333741
17/12/2010 217.23p 217.40p 214.82p 216.20p 21990520
16/12/2010 215.17p 217.57p 213.14p 215.85p 11391681
15/12/2010 215.17p 216.88p 214.14p 214.99p 10521702
14/12/2010 215.85p 216.54p 214.14p 215.68p 12195295
13/12/2010 220.14p 220.31p 216.20p 216.20p 16219007
10/12/2010 219.63p 220.31p 214.82p 219.28p 19113532
09/12/2010 224.78p 227.18p 220.14p 220.31p 15473157
08/12/2010 221.86p 224.95p 221.86p 223.75p 13902784
07/12/2010 221.34p 224.60p 218.94p 223.06p 17926904
06/12/2010 216.20p 220.66p 215.68p 219.80p 14528460
03/12/2010 214.82p 216.88p 210.71p 215.34p 12633547
02/12/2010 211.73p 215.17p 205.90p 214.82p 20100100
01/12/2010 210.19p 213.79p 208.47p 212.25p 20980622
30/11/2010 208.47p 211.05p 207.96p 208.99p 12105570
29/11/2010 212.76p 212.76p 208.65p 208.65p 8630516
26/11/2010 211.56p 212.76p 210.39p 211.56p 10195754
25/11/2010 212.25p 213.45p 210.09p 212.25p 6457090
24/11/2010 204.70p 212.76p 204.70p 211.22p 25402590
23/11/2010 204.19p 206.93p 202.30p 205.39p 18033604
22/11/2010 205.90p 206.24p 200.41p 202.64p 9219265
19/11/2010 206.93p 207.62p 202.30p 203.16p 19295862
18/11/2010 205.21p 207.45p 203.67p 207.10p 24585308
17/11/2010 200.24p 205.73p 199.72p 205.73p 28375534
16/11/2010 205.39p 206.07p 201.27p 202.13p 21176374
15/11/2010 208.99p 209.33p 203.84p 204.87p 20568976
12/11/2010 194.06p 210.85p 194.06p 209.68p 55664692
11/11/2010 200.93p 202.30p 197.66p 200.41p 19283212
10/11/2010 205.90p 207.79p 200.75p 201.78p 39276292
09/11/2010 208.65p 214.82p 208.13p 208.13p 54754804
08/11/2010 198.18p 209.50p 193.20p 208.30p 97059720
05/11/2010 212.42p 214.48p 201.10p 202.81p 74983008
04/11/2010 220.49p 223.06p 212.25p 213.28p 58035948
03/11/2010 225.63p 225.63p 221.34p 224.60p 12799850
02/11/2010 223.40p 226.15p 222.89p 224.09p 10318499
01/11/2010 224.26p 227.01p 223.06p 224.43p 14373865
29/10/2010 219.80p 224.78p 219.46p 222.20p 20358442
28/10/2010 217.05p 222.89p 217.05p 220.83p 15709598
27/10/2010 215.68p 218.25p 215.17p 216.02p 8849091
26/10/2010 218.25p 219.63p 218.08p 218.94p 22083868
25/10/2010 220.83p 221.56p 218.77p 219.11p 7579684
22/10/2010 219.97p 221.00p 217.91p 220.14p 12816868
21/10/2010 214.48p 221.52p 212.99p 220.31p 41613100
20/10/2010 213.62p 215.34p 212.59p 215.17p 8867260
19/10/2010 214.31p 214.82p 212.42p 213.62p 11984463
18/10/2010 216.02p 217.23p 213.97p 214.14p 8860371
15/10/2010 218.77p 220.83p 216.02p 217.91p 23104778
14/10/2010 213.79p 219.11p 213.45p 215.51p 23456048
13/10/2010 209.33p 216.02p 209.33p 215.34p 12311177
12/10/2010 206.59p 208.30p 205.73p 208.13p 9196967
11/10/2010 206.59p 208.30p 205.56p 206.76p 7406842
08/10/2010 203.33p 205.90p 202.98p 205.90p 13461566
07/10/2010 206.24p 206.59p 202.47p 203.16p 18145056
06/10/2010 207.62p 207.79p 205.56p 206.42p 12126393
05/10/2010 202.13p 206.59p 201.44p 205.90p 17048848
04/10/2010 203.67p 204.36p 202.13p 202.81p 9264549
01/10/2010 206.93p 207.96p 203.33p 204.36p 22674712
30/09/2010 208.65p 211.05p 206.93p 207.10p 26788300
29/09/2010 206.59p 212.25p 206.59p 210.02p 25664764
28/09/2010 202.30p 203.84p 199.72p 202.98p 11028553
27/09/2010 202.64p 203.33p 201.61p 202.13p 9973729
24/09/2010 196.46p 202.98p 195.78p 202.64p 13900555
23/09/2010 198.87p 199.55p 195.61p 197.32p 9115541
22/09/2010 202.30p 202.30p 197.84p 197.84p 16628240
21/09/2010 202.13p 203.67p 201.61p 201.95p 7966518
20/09/2010 200.93p 202.98p 200.93p 202.81p 8900255
17/09/2010 200.07p 202.98p 199.38p 200.07p 23421200
16/09/2010 200.41p 200.41p 196.12p 198.35p 19225910
15/09/2010 200.58p 201.10p 199.72p 200.58p 7992109
14/09/2010 204.01p 204.08p 199.72p 200.41p 12137099
13/09/2010 202.47p 204.70p 201.10p 204.19p 10298307
10/09/2010 197.49p 201.27p 196.98p 200.75p 9651919
09/09/2010 195.26p 198.87p 194.06p 198.35p 28616622
08/09/2010 194.58p 196.12p 192.35p 195.26p 8138976
07/09/2010 196.46p 196.98p 194.06p 195.61p 6136900
06/09/2010 197.15p 197.15p 195.26p 196.81p 4740582
03/09/2010 196.29p 197.84p 194.75p 196.29p 10082221
02/09/2010 194.40p 195.95p 193.89p 195.43p 10567548
01/09/2010 191.14p 196.64p 188.57p 195.26p 11800463
31/08/2010 188.06p 190.63p 186.17p 190.12p 15461923
27/08/2010 190.12p 190.97p 187.88p 190.63p 14660491
26/08/2010 191.32p 193.03p 190.48p 191.83p 10354641
25/08/2010 190.46p 192.17p 188.23p 189.77p 8379356
24/08/2010 190.80p 192.69p 189.60p 191.32p 15926299
23/08/2010 193.20p 194.58p 192.00p 192.69p 9197934
20/08/2010 196.29p 196.46p 191.49p 192.17p 17567292
19/08/2010 195.43p 198.52p 194.92p 195.95p 30219448
18/08/2010 194.92p 195.78p 193.03p 194.75p 18781336
17/08/2010 192.35p 195.26p 191.52p 194.92p 10925877
16/08/2010 192.52p 193.20p 190.12p 192.00p 12077091
13/08/2010 192.52p 192.90p 190.80p 192.00p 17436154
12/08/2010 189.43p 192.69p 188.06p 192.17p 22622702
11/08/2010 191.14p 192.00p 188.74p 189.43p 24499118
10/08/2010 192.69p 193.38p 190.63p 192.17p 10049910
09/08/2010 193.55p 195.26p 192.35p 193.20p 7364793
06/08/2010 193.89p 193.89p 191.66p 192.35p 9803390
05/08/2010 197.49p 197.49p 193.03p 193.38p 14268998
04/08/2010 195.78p 198.69p 191.83p 197.15p 16826820
03/08/2010 200.41p 201.10p 194.06p 195.61p 20160548
02/08/2010 200.93p 202.85p 199.90p 201.27p 14646300
30/07/2010 201.27p 203.16p 198.69p 199.04p 15306160
29/07/2010 202.81p 208.30p 200.58p 200.93p 28109064
28/07/2010 204.70p 205.56p 199.55p 201.61p 17352192
27/07/2010 207.79p 208.13p 202.13p 203.67p 19819042
26/07/2010 209.50p 209.68p 205.90p 206.93p 11024383
23/07/2010 209.85p 209.85p 206.07p 208.30p 19084532
22/07/2010 198.52p 210.02p 198.18p 209.85p 20795566
21/07/2010 199.21p 201.95p 198.52p 198.87p 7685175
20/07/2010 199.55p 200.24p 196.98p 198.35p 10337437
19/07/2010 198.01p 201.01p 197.05p 198.87p 7584300
16/07/2010 198.69p 202.13p 198.01p 198.87p 18079640
15/07/2010 201.27p 202.47p 196.81p 198.01p 13246430
14/07/2010 206.07p 206.42p 201.78p 202.47p 13467671
13/07/2010 201.78p 206.76p 201.14p 205.90p 9146994
12/07/2010 200.41p 201.95p 198.87p 201.10p 7843698
09/07/2010 200.58p 200.58p 197.15p 199.90p 10109808
08/07/2010 196.29p 199.72p 194.92p 199.55p 15316866
07/07/2010 189.09p 194.23p 187.37p 194.23p 10554237
06/07/2010 186.86p 192.17p 186.86p 191.14p 7567204
05/07/2010 188.40p 188.74p 185.83p 185.83p 9059518
02/07/2010 185.48p 189.94p 182.91p 187.71p 20614950
01/07/2010 190.63p 194.09p 182.91p 183.60p 25670010
30/06/2010 195.26p 196.12p 192.52p 193.03p 27117862
29/06/2010 198.18p 199.04p 193.93p 195.09p 10240012
28/06/2010 199.72p 202.47p 198.18p 200.24p 8456225
25/06/2010 201.27p 201.95p 198.52p 199.72p 6675271
24/06/2010 203.84p 204.87p 199.55p 200.75p 12593132
23/06/2010 203.67p 206.24p 202.13p 202.13p 7015696
22/06/2010 206.07p 208.30p 204.19p 206.24p 7244522
21/06/2010 208.13p 209.68p 206.44p 207.62p 6357619
18/06/2010 206.07p 207.14p 204.55p 205.73p 17227246
17/06/2010 205.04p 207.80p 204.19p 205.90p 8842759
16/06/2010 208.13p 208.47p 203.84p 206.24p 9215369
15/06/2010 204.36p 207.96p 203.84p 206.93p 8922411
14/06/2010 206.07p 206.42p 203.84p 206.24p 8565332
11/06/2010 205.90p 206.59p 201.78p 203.33p 13642711
10/06/2010 202.98p 207.27p 202.98p 205.73p 14348207
09/06/2010 201.44p 205.13p 200.25p 203.33p 18100832
08/06/2010 199.04p 202.30p 198.52p 200.58p 11934056
07/06/2010 197.49p 201.95p 197.49p 199.55p 7600290
04/06/2010 203.84p 206.42p 199.90p 201.44p 14244925
03/06/2010 206.59p 208.99p 203.50p 203.84p 13840430
02/06/2010 200.24p 204.19p 198.52p 203.84p 10190005
01/06/2010 202.30p 204.19p 198.01p 201.78p 14578625
28/05/2010 200.75p 203.67p 199.30p 202.30p 19133616
27/05/2010 194.23p 199.72p 193.38p 199.21p 19066870
26/05/2010 192.00p 195.26p 189.94p 193.89p 19240116
25/05/2010 192.69p 193.89p 189.60p 190.29p 18354808
24/05/2010 194.58p 197.49p 194.40p 196.12p 22200566
21/05/2010 193.20p 194.75p 188.74p 193.55p 31999432
20/05/2010 199.04p 199.90p 189.77p 193.38p 21334724
19/05/2010 204.19p 205.21p 196.64p 197.32p 30955586
18/05/2010 205.04p 206.93p 203.16p 206.93p 14294741

*Close Price adjusted for both dividends and splits