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
03/02/2009 110.84p 111.36p 108.70p 110.76p 21750316
02/02/2009 113.16p 113.85p 108.70p 110.24p 18439510
30/01/2009 113.93p 115.99p 112.73p 113.93p 21837522
29/01/2009 115.22p 115.91p 112.73p 114.19p 23557998
28/01/2009 111.19p 117.11p 110.84p 116.51p 36376520
27/01/2009 108.96p 109.81p 107.41p 109.38p 25585374
26/01/2009 109.30p 112.04p 107.75p 108.78p 27964622
23/01/2009 109.38p 110.41p 105.01p 109.38p 30896618
22/01/2009 111.36p 112.04p 108.61p 109.81p 35964884
21/01/2009 106.81p 109.64p 104.24p 108.78p 59115040
20/01/2009 109.13p 110.41p 106.73p 108.87p 35509716
19/01/2009 112.90p 115.05p 107.93p 110.16p 16220639
16/01/2009 110.50p 113.07p 108.44p 110.41p 28144536
15/01/2009 109.73p 111.27p 105.35p 108.44p 35715436
14/01/2009 118.56p 119.42p 107.41p 109.30p 34796896
13/01/2009 115.30p 117.71p 112.73p 117.11p 22601410
12/01/2009 119.77p 119.77p 114.70p 115.65p 16431354
09/01/2009 119.85p 122.17p 118.56p 120.11p 16407666
08/01/2009 119.59p 120.80p 116.25p 120.11p 19311466
07/01/2009 124.23p 124.31p 117.71p 120.11p 26990494
06/01/2009 125.26p 126.29p 122.51p 123.80p 20296450
05/01/2009 120.11p 126.80p 118.56p 124.57p 32108918
02/01/2009 116.76p 119.68p 115.82p 118.31p 9312531
31/12/2008 118.31p 118.39p 112.64p 115.13p 2554744
30/12/2008 113.59p 114.96p 111.70p 114.02p 7992316
29/12/2008 109.38p 111.36p 104.92p 111.27p 9190827
24/12/2008 113.07p 113.67p 109.13p 109.13p 2775729
23/12/2008 107.93p 111.79p 107.93p 109.81p 10907207
22/12/2008 112.22p 112.22p 107.75p 107.84p 16772785
19/12/2008 109.73p 112.99p 107.75p 111.62p 28821052
18/12/2008 110.84p 112.22p 109.47p 110.84p 16482018
17/12/2008 111.70p 111.70p 107.41p 111.36p 33021900
16/12/2008 109.38p 111.01p 107.93p 110.33p 23015200
15/12/2008 105.44p 108.96p 104.75p 108.61p 29457446
12/12/2008 99.60p 105.95p 99.60p 104.84p 19848416
11/12/2008 101.84p 104.07p 100.03p 103.47p 22991798
10/12/2008 101.15p 106.04p 99.18p 101.66p 26742012
09/12/2008 102.52p 105.10p 99.52p 101.75p 33250780
08/12/2008 101.75p 104.75p 99.35p 103.89p 22580260
05/12/2008 95.66p 97.03p 92.31p 93.26p 34704764
04/12/2008 96.34p 101.15p 96.00p 97.55p 46459344
03/12/2008 99.52p 99.52p 93.43p 96.26p 31312014
02/12/2008 97.03p 102.18p 95.23p 99.26p 23260896
01/12/2008 106.47p 107.84p 97.03p 98.15p 22200254
28/11/2008 103.64p 107.15p 100.72p 106.98p 18747094
27/11/2008 103.64p 105.70p 101.66p 102.69p 15883343
26/11/2008 101.15p 103.98p 98.58p 101.84p 25386680
25/11/2008 98.58p 104.32p 98.06p 99.86p 40585228
24/11/2008 91.28p 100.38p 89.91p 100.21p 25215098
21/11/2008 89.82p 96.26p 87.68p 88.71p 42640148
20/11/2008 88.45p 91.11p 84.16p 90.17p 39326872
19/11/2008 99.52p 101.23p 91.11p 91.88p 49199248
18/11/2008 96.77p 98.75p 93.86p 98.75p 41870660
17/11/2008 98.06p 101.15p 95.66p 96.34p 37902288
14/11/2008 98.83p 101.49p 97.80p 99.18p 58369632
13/11/2008 97.12p 99.52p 93.77p 94.37p 50785360
12/11/2008 104.49p 106.64p 98.40p 99.52p 20955768
11/11/2008 104.32p 106.38p 102.18p 102.44p 20010756
10/11/2008 108.27p 110.50p 105.35p 106.04p 14706463
07/11/2008 104.15p 107.67p 102.26p 104.41p 24209986
06/11/2008 108.78p 109.38p 103.12p 103.29p 40959648
05/11/2008 114.28p 115.65p 110.33p 111.53p 38044044
04/11/2008 110.50p 118.05p 108.10p 117.02p 36684836
03/11/2008 115.39p 116.33p 107.24p 108.78p 30475624
31/10/2008 108.01p 112.90p 104.07p 111.96p 24453206
30/10/2008 100.55p 110.59p 98.23p 107.84p 41709376
29/10/2008 102.26p 102.26p 97.20p 98.83p 29023632
28/10/2008 88.48p 95.20p 85.71p 93.44p 31853158
27/10/2008 90.41p 92.09p 87.05p 89.49p 27491464
24/10/2008 90.75p 94.53p 85.04p 93.86p 37697852
23/10/2008 90.83p 96.97p 88.48p 95.79p 36345876
22/10/2008 92.26p 97.14p 91.25p 91.93p 25993544
21/10/2008 94.11p 96.80p 92.01p 94.95p 38292048
20/10/2008 89.49p 91.00p 86.72p 90.75p 24591418
17/10/2008 87.39p 88.73p 83.44p 87.31p 44587076
16/10/2008 86.21p 88.99p 82.26p 83.69p 48122164
15/10/2008 98.06p 98.14p 88.82p 90.25p 32882242
14/10/2008 99.15p 102.93p 95.12p 97.72p 33998636
13/10/2008 98.14p 98.73p 93.10p 94.87p 38771488
10/10/2008 87.39p 95.62p 81.42p 90.75p 74302672
09/10/2008 93.78p 99.83p 93.69p 97.14p 44081044
08/10/2008 97.05p 100.58p 88.31p 91.42p 84954216
07/10/2008 104.19p 109.15p 100.50p 100.92p 54859752
06/10/2008 105.46p 107.05p 100.83p 103.27p 40449940
03/10/2008 111.59p 111.59p 107.14p 109.66p 58119304
02/10/2008 114.28p 115.29p 111.42p 111.51p 27414234
01/10/2008 113.94p 115.37p 112.09p 114.61p 38094060
30/09/2008 107.05p 113.44p 106.88p 113.10p 42725188
29/09/2008 116.97p 118.98p 110.33p 110.50p 33550422
26/09/2008 122.43p 124.95p 115.96p 118.48p 25484484
25/09/2008 120.08p 124.28p 119.32p 123.10p 24441846
24/09/2008 119.57p 121.08p 118.31p 119.66p 22873190
23/09/2008 122.60p 122.68p 116.72p 119.66p 37344480
22/09/2008 127.89p 129.57p 121.92p 121.92p 19212006
19/09/2008 115.54p 128.73p 114.36p 127.81p 57065316
18/09/2008 118.06p 121.50p 117.14p 117.89p 31546470
17/09/2008 120.75p 125.62p 119.99p 120.75p 36665120
16/09/2008 125.03p 130.08p 118.65p 122.18p 44384404
15/09/2008 127.72p 129.74p 123.02p 128.23p 45733156
12/09/2008 133.10p 133.94p 128.82p 131.34p 16950344
11/09/2008 131.34p 132.68p 129.32p 131.50p 21219882
10/09/2008 129.07p 132.51p 128.73p 131.08p 34684556
09/09/2008 130.41p 134.02p 128.73p 129.74p 29237892
08/09/2008 128.82p 132.09p 126.71p 129.40p 10364360
05/09/2008 127.13p 128.31p 124.19p 124.53p 28743562
04/09/2008 135.03p 136.38p 128.06p 128.23p 29790254
03/09/2008 138.73p 139.23p 134.11p 134.53p 22312124
02/09/2008 136.63p 142.60p 136.63p 139.07p 24260422
01/09/2008 132.09p 137.13p 131.59p 136.29p 14856508
29/08/2008 132.93p 134.19p 129.99p 133.69p 15233872
28/08/2008 130.58p 133.27p 129.66p 132.26p 15701888
27/08/2008 127.22p 131.50p 126.04p 130.75p 16286466
26/08/2008 127.47p 129.07p 125.20p 128.14p 15693123
22/08/2008 124.19p 129.40p 124.19p 129.15p 16459869
21/08/2008 125.03p 126.13p 122.77p 123.19p 24898002
20/08/2008 126.63p 128.31p 125.37p 126.55p 17084828
19/08/2008 130.92p 131.42p 126.71p 126.71p 25612638
18/08/2008 132.93p 134.28p 130.66p 131.92p 11466237
15/08/2008 131.42p 135.37p 131.08p 133.86p 23716958
14/08/2008 135.96p 136.38p 128.31p 130.24p 43238340
13/08/2008 136.55p 137.39p 135.20p 135.45p 28140118
12/08/2008 137.39p 139.74p 136.29p 138.14p 28503666
11/08/2008 136.46p 137.81p 134.36p 137.81p 32172646
08/08/2008 127.55p 134.11p 126.88p 133.52p 30821772
07/08/2008 126.88p 129.91p 126.04p 128.31p 28982714
06/08/2008 126.97p 128.40p 124.61p 126.71p 26837176
05/08/2008 119.07p 126.71p 118.98p 126.38p 43069180
04/08/2008 117.05p 119.91p 115.79p 118.31p 19710342
01/08/2008 120.66p 120.92p 115.54p 116.46p 26105942
31/07/2008 122.68p 123.52p 119.32p 120.41p 28224474
30/07/2008 120.33p 124.03p 119.57p 122.09p 26947170
29/07/2008 118.65p 121.17p 116.63p 119.66p 22861498
28/07/2008 124.19p 124.61p 118.98p 119.57p 27139832
25/07/2008 122.60p 125.20p 119.40p 124.53p 62772088
24/07/2008 127.89p 129.66p 123.35p 124.78p 43064768
23/07/2008 121.08p 126.04p 118.65p 123.94p 49235324
22/07/2008 115.87p 119.32p 113.02p 118.65p 30277270
21/07/2008 118.56p 118.56p 115.87p 116.80p 26870946
18/07/2008 117.64p 120.16p 115.29p 119.32p 46447772
17/07/2008 113.10p 119.24p 113.10p 118.23p 60787504
16/07/2008 106.38p 111.09p 106.30p 110.58p 32439164
15/07/2008 105.29p 107.05p 104.53p 106.46p 35463452
14/07/2008 107.22p 109.24p 106.38p 106.72p 26516674
11/07/2008 112.93p 113.94p 104.87p 105.37p 51578712
10/07/2008 114.95p 117.72p 112.35p 112.68p 24586384
09/07/2008 115.96p 119.99p 114.03p 117.72p 30714636
08/07/2008 112.51p 115.12p 110.58p 114.03p 26530628
07/07/2008 110.24p 115.45p 109.40p 115.12p 19635086
04/07/2008 113.61p 114.28p 109.07p 109.40p 13540202
03/07/2008 110.67p 114.11p 109.15p 113.86p 40165376
02/07/2008 112.51p 116.04p 111.67p 111.84p 37165440
01/07/2008 113.61p 114.28p 109.49p 112.77p 43589008
30/06/2008 110.50p 115.29p 110.50p 114.78p 39271696
27/06/2008 110.16p 113.10p 107.81p 111.00p 27950342
26/06/2008 116.46p 117.89p 110.41p 110.50p 59467468
25/06/2008 113.94p 119.24p 113.94p 118.65p 36469716
24/06/2008 116.63p 117.56p 112.35p 114.03p 37650780
23/06/2008 116.63p 118.14p 115.71p 117.14p 21200006
20/06/2008 120.83p 121.67p 115.45p 116.46p 38304896
19/06/2008 120.33p 122.60p 119.66p 119.74p 41147024
18/06/2008 127.47p 127.55p 121.42p 122.68p 60335508
17/06/2008 127.39p 130.75p 127.13p 128.48p 28393250
16/06/2008 127.64p 129.07p 124.95p 127.05p 24293690
13/06/2008 126.71p 127.72p 125.03p 127.55p 40449808
12/06/2008 126.04p 128.06p 125.03p 127.47p 30370724
11/06/2008 130.24p 131.59p 125.03p 125.96p 56201608
10/06/2008 127.89p 131.08p 126.55p 130.16p 55699640
09/06/2008 130.24p 131.67p 127.39p 128.90p 52305176
06/06/2008 137.55p 138.73p 129.66p 131.59p 68996336
05/06/2008 138.90p 139.23p 136.21p 137.47p 41214836
04/06/2008 139.57p 139.82p 137.72p 138.56p 47603372
03/06/2008 138.48p 139.49p 135.45p 139.15p 35487680
02/06/2008 141.34p 142.09p 138.06p 139.32p 34033188
30/05/2008 140.41p 142.60p 138.81p 142.09p 50907544
29/05/2008 138.65p 140.66p 138.06p 139.15p 32050734
28/05/2008 134.70p 138.56p 134.70p 138.23p 50439544
27/05/2008 133.52p 135.54p 132.93p 134.45p 43548924
23/05/2008 135.29p 136.04p 133.35p 133.35p 34998072
22/05/2008 137.47p 139.57p 134.02p 136.13p 70969704
21/05/2008 144.19p 144.19p 137.30p 138.23p 53144116
20/05/2008 147.13p 148.14p 142.01p 143.10p 33818952
19/05/2008 148.65p 148.65p 145.03p 147.72p 31157700
16/05/2008 151.42p 152.18p 147.05p 147.64p 47145740
15/05/2008 149.07p 151.25p 148.39p 151.25p 12671979
14/05/2008 150.58p 150.66p 147.55p 149.07p 31951050
13/05/2008 152.76p 152.76p 149.07p 149.91p 27230812
12/05/2008 151.25p 152.43p 150.49p 151.33p 8823145
09/05/2008 150.33p 151.59p 149.49p 151.00p 16683832
08/05/2008 151.00p 151.59p 149.07p 151.50p 15034130
07/05/2008 150.24p 151.42p 149.49p 151.00p 15890956
06/05/2008 151.33p 152.60p 148.73p 149.91p 27076528
02/05/2008 151.08p 152.60p 149.74p 152.51p 28516394
01/05/2008 147.39p 148.90p 146.29p 148.90p 9947824
30/04/2008 146.21p 148.31p 145.03p 147.55p 29334854
29/04/2008 148.56p 149.65p 145.96p 146.88p 29059928
28/04/2008 151.92p 152.76p 148.90p 149.91p 28705756
25/04/2008 147.55p 151.33p 145.03p 151.33p 54302156
24/04/2008 144.86p 146.71p 144.02p 146.55p 36541392
23/04/2008 147.89p 147.89p 141.17p 144.36p 59640912
22/04/2008 144.86p 147.81p 144.53p 147.13p 19743464

*Close Price adjusted for both dividends and splits