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
18/05/2010 205.04p 206.93p 203.16p 206.93p 14294741
17/05/2010 206.24p 208.44p 202.81p 203.67p 15633361
14/05/2010 208.82p 208.99p 204.87p 207.45p 20573046
13/05/2010 211.22p 212.08p 208.30p 209.85p 15110699
12/05/2010 198.87p 210.91p 198.35p 209.68p 22219410
11/05/2010 196.46p 200.07p 194.58p 198.87p 15729212
10/05/2010 190.97p 198.18p 188.23p 198.01p 22176912
07/05/2010 186.68p 191.83p 185.31p 188.06p 14677891
06/05/2010 193.55p 196.64p 191.32p 191.32p 17989034
05/05/2010 195.95p 197.84p 191.32p 195.26p 26178608
04/05/2010 199.90p 201.10p 194.75p 195.61p 17437118
30/04/2010 202.98p 202.98p 197.84p 198.35p 11255969
29/04/2010 197.66p 202.64p 197.66p 201.95p 11640768
28/04/2010 199.72p 201.27p 194.92p 197.66p 21788350
27/04/2010 203.33p 205.39p 202.47p 202.47p 23577146
26/04/2010 204.36p 205.56p 203.50p 204.36p 13461488
23/04/2010 199.90p 204.53p 199.90p 202.64p 9430951
22/04/2010 202.81p 205.39p 199.21p 199.55p 17205582
21/04/2010 206.42p 206.59p 203.16p 203.84p 16610925
20/04/2010 205.90p 208.82p 205.39p 208.47p 13604365
19/04/2010 205.56p 206.03p 204.05p 205.90p 17219932
16/04/2010 207.79p 209.33p 205.73p 206.42p 18990402
15/04/2010 212.42p 213.11p 209.50p 209.50p 9309964
14/04/2010 209.85p 212.42p 209.85p 212.08p 10428217
13/04/2010 209.33p 210.90p 207.96p 209.16p 10706987
12/04/2010 212.08p 212.44p 209.85p 210.02p 4990952
09/04/2010 213.97p 213.97p 210.88p 211.39p 8556165
08/04/2010 214.99p 216.02p 210.19p 212.59p 16146841
07/04/2010 211.05p 216.71p 209.68p 215.51p 23343392
06/04/2010 210.36p 211.91p 208.13p 211.73p 11343666
01/04/2010 205.39p 210.02p 205.04p 209.68p 12430052
31/03/2010 202.81p 206.04p 202.64p 204.36p 16825356
30/03/2010 207.27p 207.45p 202.98p 203.67p 13222232
29/03/2010 208.13p 209.68p 205.90p 207.10p 9129889
26/03/2010 208.30p 209.85p 206.59p 207.62p 11440811
25/03/2010 207.10p 208.99p 206.59p 207.96p 12089408
24/03/2010 210.02p 210.71p 205.39p 207.27p 17576292
23/03/2010 205.21p 210.88p 205.21p 210.02p 21282404
22/03/2010 205.56p 206.59p 203.16p 205.39p 15354037
19/03/2010 202.30p 206.24p 201.27p 206.24p 34487352
18/03/2010 197.66p 202.13p 197.66p 201.78p 19147558
17/03/2010 199.04p 199.90p 197.49p 199.38p 13964765
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

*Close Price adjusted for both dividends and splits