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
16/03/2010 196.12p 199.21p 194.92p 198.35p 22466508
15/03/2010 193.72p 195.43p 192.86p 194.92p 12444039
12/03/2010 192.17p 195.43p 192.17p 193.72p 14828470
11/03/2010 194.06p 196.46p 191.66p 192.17p 16045882
10/03/2010 194.92p 195.43p 193.38p 195.26p 8156516
09/03/2010 195.09p 195.43p 193.03p 194.75p 6987672
08/03/2010 195.95p 196.46p 193.72p 194.58p 8417312
05/03/2010 191.32p 195.26p 190.63p 194.92p 13691127
04/03/2010 188.06p 191.14p 187.66p 190.63p 18188008
03/03/2010 189.60p 191.32p 188.74p 190.97p 18460124
02/03/2010 193.20p 193.20p 189.60p 190.12p 24933274
01/03/2010 193.20p 194.15p 189.94p 192.86p 26539306
26/02/2010 186.51p 192.21p 185.65p 191.49p 42481824
25/02/2010 183.42p 186.68p 183.08p 184.80p 39017160
24/02/2010 181.54p 184.97p 181.19p 184.45p 18945774
23/02/2010 181.71p 183.42p 179.65p 180.68p 10956139
22/02/2010 179.82p 181.54p 179.48p 180.33p 6989257
19/02/2010 179.82p 181.02p 178.79p 179.99p 18372912
18/02/2010 177.42p 181.19p 176.22p 180.68p 15867791
17/02/2010 176.90p 178.62p 176.24p 177.07p 15121434
16/02/2010 175.36p 176.73p 173.64p 175.87p 7149546
15/02/2010 172.96p 175.42p 172.61p 174.16p 12584801
12/02/2010 179.65p 181.88p 173.17p 173.81p 26418628
11/02/2010 168.60p 181.71p 164.82p 178.62p 62190464
10/02/2010 168.02p 168.87p 166.16p 167.74p 21032250
09/02/2010 164.82p 169.80p 164.72p 167.71p 20594398
08/02/2010 164.79p 166.02p 163.59p 165.30p 13184285
05/02/2010 166.61p 167.57p 161.60p 164.48p 22846028
04/02/2010 169.04p 170.55p 167.40p 167.74p 24840582
03/02/2010 169.25p 170.73p 166.85p 168.53p 28363836
02/02/2010 167.57p 170.21p 166.33p 169.53p 17871980
01/02/2010 166.78p 169.28p 165.65p 167.23p 18924188
29/01/2010 164.00p 165.68p 162.49p 164.65p 23406668
28/01/2010 164.17p 166.30p 163.18p 163.35p 28229338
27/01/2010 161.91p 163.45p 160.84p 162.46p 12602238
26/01/2010 163.45p 164.27p 162.25p 162.83p 11385386
25/01/2010 163.28p 165.58p 162.49p 164.72p 11044020
22/01/2010 163.25p 165.48p 162.32p 164.45p 20005140
21/01/2010 168.05p 168.05p 163.66p 163.66p 15073662
20/01/2010 167.95p 168.60p 166.47p 167.19p 11307946
19/01/2010 168.05p 169.87p 166.68p 168.91p 11475205
18/01/2010 168.12p 169.22p 167.74p 168.91p 6083538
15/01/2010 169.94p 170.55p 166.99p 167.47p 20357534
14/01/2010 170.69p 171.17p 169.83p 170.55p 9738442
13/01/2010 169.04p 171.24p 169.01p 169.94p 12785822
12/01/2010 170.35p 171.34p 168.67p 169.87p 11139941
11/01/2010 172.10p 172.96p 170.42p 171.10p 14321363
08/01/2010 172.10p 172.96p 170.90p 172.10p 15506039
07/01/2010 172.27p 172.96p 170.21p 171.28p 13203197
06/01/2010 168.63p 173.47p 167.98p 172.96p 16822204
05/01/2010 168.15p 169.32p 166.85p 168.84p 21216846
04/01/2010 165.06p 168.67p 165.06p 168.56p 11556477
31/12/2009 165.06p 166.71p 165.06p 165.92p 1648958
30/12/2009 166.85p 167.47p 165.34p 165.34p 4462141
29/12/2009 165.58p 168.29p 163.97p 167.71p 5878330
24/12/2009 165.34p 167.71p 164.65p 164.76p 1799590
23/12/2009 167.67p 167.68p 164.89p 166.27p 8468834
22/12/2009 166.44p 168.08p 165.62p 166.23p 9902895
21/12/2009 165.37p 167.99p 164.00p 166.09p 10433824
18/12/2009 164.34p 165.99p 163.00p 164.72p 36322980
17/12/2009 167.77p 168.22p 165.13p 165.20p 11317699
16/12/2009 168.91p 170.01p 167.67p 168.12p 18572992
15/12/2009 170.04p 170.55p 167.55p 168.29p 10402052
14/12/2009 168.70p 170.42p 168.60p 169.25p 15402116
11/12/2009 165.03p 169.23p 164.82p 167.98p 12895418
10/12/2009 165.06p 165.72p 163.86p 165.34p 9901522
09/12/2009 166.81p 168.05p 163.38p 164.58p 16747526
08/12/2009 169.77p 171.21p 166.95p 167.74p 14764819
07/12/2009 171.21p 172.08p 169.59p 171.21p 15084120
04/12/2009 171.55p 173.13p 167.16p 171.58p 22175114
03/12/2009 171.58p 173.13p 169.87p 170.21p 10624815
02/12/2009 169.04p 172.15p 168.12p 170.90p 16999528
01/12/2009 161.12p 169.70p 161.12p 169.70p 21017304
30/11/2009 163.28p 163.90p 161.53p 162.83p 16194552
27/11/2009 160.81p 163.86p 159.91p 163.49p 12745413
26/11/2009 168.36p 168.36p 162.87p 163.18p 26016600
25/11/2009 166.44p 169.66p 165.72p 168.84p 29215964
24/11/2009 163.31p 166.02p 162.11p 165.06p 24227202
23/11/2009 163.28p 165.30p 163.28p 164.34p 7889226
20/11/2009 162.52p 165.06p 162.11p 162.35p 19214764
19/11/2009 165.68p 166.51p 161.96p 162.39p 11981627
18/11/2009 165.24p 168.05p 164.89p 166.54p 15735544
17/11/2009 165.82p 169.42p 165.82p 168.15p 19798586
16/11/2009 161.98p 166.81p 161.49p 166.68p 15642989
13/11/2009 159.81p 161.63p 159.02p 161.25p 7323886
12/11/2009 158.85p 161.46p 158.17p 160.33p 7805474
11/11/2009 160.26p 162.25p 159.61p 159.95p 11827569
10/11/2009 161.29p 162.56p 159.50p 160.09p 11658757
09/11/2009 161.98p 162.87p 160.23p 161.01p 11513539
06/11/2009 160.60p 161.67p 158.58p 160.43p 14367043
05/11/2009 155.49p 161.01p 154.39p 159.81p 22030862
04/11/2009 153.81p 156.72p 152.88p 156.52p 17577626
03/11/2009 153.40p 153.40p 149.11p 152.06p 23874450
02/11/2009 154.49p 156.45p 152.68p 155.01p 11348722
30/10/2009 158.44p 159.81p 154.43p 155.04p 16702729
29/10/2009 152.68p 158.34p 151.65p 157.82p 20789812
28/10/2009 158.54p 158.65p 152.16p 152.68p 23666476
27/10/2009 161.15p 161.15p 159.23p 159.92p 20779714
26/10/2009 162.80p 163.21p 159.85p 160.33p 10909483
23/10/2009 163.69p 165.13p 162.46p 162.70p 8902490
22/10/2009 165.03p 165.03p 161.70p 162.42p 19312702
21/10/2009 167.81p 167.81p 163.52p 165.89p 12098025
20/10/2009 167.88p 168.98p 166.20p 166.95p 7220054
19/10/2009 167.19p 168.74p 166.27p 168.12p 9721331
16/10/2009 167.23p 167.50p 164.79p 165.92p 18066320
15/10/2009 168.02p 168.15p 165.68p 166.30p 12455351
14/10/2009 165.99p 168.22p 164.96p 166.95p 17456866
13/10/2009 166.47p 166.57p 164.03p 164.21p 18415906
12/10/2009 167.67p 168.77p 166.20p 166.64p 13834928
09/10/2009 165.06p 167.40p 164.34p 167.05p 20596926
08/10/2009 167.05p 167.47p 163.93p 165.54p 10017844
07/10/2009 162.11p 165.13p 161.29p 163.73p 18866562
06/10/2009 159.88p 163.38p 158.99p 163.11p 19205608
05/10/2009 155.52p 156.31p 152.81p 156.31p 15543565
02/10/2009 157.55p 157.96p 152.85p 154.73p 34046452
01/10/2009 162.39p 163.62p 159.16p 159.30p 16266330
30/09/2009 163.69p 164.51p 159.37p 161.56p 18482884
29/09/2009 160.71p 164.72p 159.26p 163.31p 22109780
28/09/2009 159.71p 161.77p 156.24p 160.84p 25011912
25/09/2009 162.73p 163.55p 160.26p 160.26p 21394888
24/09/2009 164.82p 165.06p 162.08p 162.73p 26053868
23/09/2009 163.00p 165.65p 162.52p 164.72p 19755966
22/09/2009 165.89p 167.64p 163.14p 163.21p 21749180
21/09/2009 169.87p 169.87p 165.30p 166.44p 25672728
18/09/2009 168.80p 172.10p 167.91p 171.00p 48041428
17/09/2009 166.06p 169.25p 164.38p 168.70p 17997350
16/09/2009 162.80p 165.75p 161.22p 165.24p 20407270
15/09/2009 161.67p 161.77p 160.43p 161.29p 10353977
14/09/2009 159.47p 160.91p 158.10p 160.91p 12681051
11/09/2009 161.67p 162.42p 158.41p 159.68p 23103182
10/09/2009 162.97p 163.11p 160.47p 161.63p 16149767
09/09/2009 157.82p 163.28p 157.34p 162.80p 20810634
08/09/2009 160.60p 161.29p 156.59p 158.13p 18044802
07/09/2009 156.93p 162.25p 156.52p 160.57p 16164340
04/09/2009 152.71p 157.79p 152.71p 155.83p 18221608
03/09/2009 151.78p 155.25p 151.65p 152.37p 21232448
02/09/2009 153.12p 153.29p 150.58p 151.34p 30638270
01/09/2009 154.56p 155.83p 152.26p 152.98p 22473892
28/08/2009 155.73p 158.44p 154.43p 155.35p 26140566
27/08/2009 154.29p 158.27p 153.77p 155.08p 27346024
26/08/2009 155.11p 156.55p 153.91p 155.39p 14142766
25/08/2009 153.22p 155.73p 152.71p 155.49p 16012228
24/08/2009 153.50p 156.69p 153.50p 155.21p 16431937
21/08/2009 148.42p 153.22p 148.42p 153.22p 21856496
20/08/2009 147.36p 149.59p 146.67p 149.18p 17664606
19/08/2009 146.74p 147.46p 144.51p 146.77p 10591006
18/08/2009 148.04p 148.35p 145.16p 147.43p 16293113
17/08/2009 148.15p 150.10p 146.19p 147.29p 22320834
14/08/2009 149.79p 151.92p 148.49p 149.28p 19365286
13/08/2009 146.22p 150.65p 145.40p 150.34p 36208944
12/08/2009 143.34p 146.57p 142.90p 145.43p 11563940
11/08/2009 145.54p 146.67p 142.41p 143.55p 22629994
10/08/2009 144.89p 146.70p 144.58p 146.05p 10592149
07/08/2009 142.38p 145.64p 140.56p 145.64p 24381954
06/08/2009 144.44p 146.60p 144.06p 145.54p 18438390
05/08/2009 140.63p 143.58p 140.63p 143.41p 24793252
04/08/2009 144.30p 145.09p 139.53p 141.56p 23503288
03/08/2009 143.79p 144.65p 142.41p 144.20p 25473164
31/07/2009 140.27p 143.10p 139.15p 142.16p 31765026
30/07/2009 132.12p 143.53p 130.40p 140.01p 78916176
29/07/2009 126.80p 129.55p 126.29p 128.77p 18508210
28/07/2009 128.00p 129.46p 126.20p 126.20p 28004250
27/07/2009 130.06p 130.23p 127.92p 128.26p 16944928
24/07/2009 127.49p 129.97p 126.97p 129.72p 28766362
23/07/2009 128.26p 128.69p 126.11p 128.17p 26187610
22/07/2009 130.58p 130.92p 127.49p 128.00p 33460712
21/07/2009 127.14p 131.86p 127.14p 130.23p 26469854
20/07/2009 125.26p 127.74p 125.00p 127.32p 31027008
17/07/2009 129.03p 131.26p 124.57p 125.17p 32291886
16/07/2009 128.00p 128.95p 126.71p 127.74p 19645426
15/07/2009 125.08p 128.34p 124.74p 128.34p 13662613
14/07/2009 123.71p 124.48p 121.74p 124.48p 12816574
13/07/2009 119.42p 122.77p 119.17p 122.77p 12793952
10/07/2009 120.11p 121.48p 118.91p 120.02p 21369492
09/07/2009 121.91p 122.51p 120.62p 121.14p 21511792
08/07/2009 122.77p 123.71p 120.80p 121.48p 29509400
07/07/2009 124.06p 124.57p 122.08p 123.80p 24544526
06/07/2009 122.51p 123.37p 121.65p 123.11p 25385342
03/07/2009 125.08p 125.86p 124.06p 124.40p 16358970
02/07/2009 125.94p 128.00p 124.83p 125.34p 51463940
01/07/2009 124.74p 127.83p 123.71p 126.63p 46824392
30/06/2009 124.91p 125.34p 123.20p 124.06p 68097160
29/06/2009 120.62p 126.80p 120.62p 125.51p 28627870
26/06/2009 121.57p 124.23p 120.54p 121.14p 21550710
25/06/2009 119.42p 122.08p 117.54p 121.05p 33852152
24/06/2009 116.42p 120.11p 116.08p 120.02p 17301522
23/06/2009 117.96p 118.22p 114.96p 115.99p 22352556
22/06/2009 119.51p 120.11p 117.54p 118.31p 16858118
19/06/2009 118.22p 119.94p 116.68p 119.77p 29685462
18/06/2009 116.16p 118.39p 115.91p 117.71p 24427380
17/06/2009 113.67p 116.59p 113.42p 115.73p 29877840
16/06/2009 112.47p 114.02p 111.53p 113.67p 17768950
15/06/2009 114.28p 114.28p 111.87p 112.13p 15358301
12/06/2009 115.13p 116.68p 114.36p 114.45p 13410116
11/06/2009 113.25p 115.73p 113.25p 115.22p 14732829
10/06/2009 115.48p 116.68p 113.25p 113.76p 13200368
09/06/2009 114.96p 116.59p 112.99p 113.93p 13500973
08/06/2009 114.70p 115.91p 113.50p 115.13p 23205206
05/06/2009 111.79p 114.10p 111.10p 112.99p 21863110
04/06/2009 112.22p 113.76p 110.24p 110.84p 17538044

*Close Price adjusted for both dividends and splits