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
03/06/2009 113.59p 114.02p 111.36p 112.30p 13040123
02/06/2009 113.93p 114.45p 112.47p 113.67p 13150349
01/06/2009 114.45p 115.22p 112.73p 113.76p 14380763
29/05/2009 110.84p 113.50p 110.67p 112.56p 45644016
28/05/2009 109.64p 111.19p 108.44p 109.64p 21723066
27/05/2009 112.04p 112.90p 109.56p 110.84p 29801854
26/05/2009 111.53p 112.39p 109.47p 111.79p 26305858
22/05/2009 114.53p 114.53p 111.62p 112.64p 15813092
21/05/2009 117.02p 117.36p 112.73p 113.33p 17875632
20/05/2009 119.77p 120.71p 117.54p 118.39p 19128358
19/05/2009 116.51p 119.59p 115.05p 119.59p 27925422
18/05/2009 114.88p 118.74p 113.25p 118.74p 17886842
15/05/2009 116.93p 116.93p 113.59p 115.82p 20671758
14/05/2009 112.82p 115.99p 111.70p 115.73p 18651000
13/05/2009 116.51p 116.51p 111.96p 112.39p 24085350
12/05/2009 112.90p 115.56p 111.79p 114.96p 19265384
11/05/2009 114.53p 114.62p 111.53p 113.25p 22446272
08/05/2009 117.19p 117.62p 112.13p 113.59p 28735488
07/05/2009 121.40p 124.23p 116.08p 117.02p 24975744
06/05/2009 120.11p 123.71p 118.99p 121.14p 25893666
05/05/2009 116.16p 122.34p 113.76p 121.14p 27924792
01/05/2009 117.19p 117.19p 113.33p 116.16p 8288010
30/04/2009 112.56p 117.54p 111.87p 115.99p 22345098
29/04/2009 109.56p 112.13p 108.70p 111.87p 16234702
28/04/2009 107.75p 109.30p 106.55p 108.61p 17131060
27/04/2009 109.73p 110.24p 106.64p 109.47p 20357218
24/04/2009 108.36p 112.56p 107.33p 112.30p 33155210
23/04/2009 110.93p 111.53p 107.93p 108.36p 27253746
22/04/2009 111.19p 113.42p 109.64p 112.90p 24694202
21/04/2009 112.73p 114.45p 110.67p 113.93p 27040340
20/04/2009 119.25p 119.51p 112.47p 113.33p 21516150
17/04/2009 115.39p 120.19p 115.22p 119.85p 21468048
16/04/2009 111.87p 115.39p 109.90p 115.39p 21199220
15/04/2009 109.13p 111.87p 108.53p 110.24p 19092994
14/04/2009 110.76p 112.13p 108.87p 109.99p 23180418
09/04/2009 107.58p 111.87p 106.90p 111.10p 22656290
08/04/2009 108.70p 112.22p 107.67p 109.90p 21241616
07/04/2009 113.25p 114.28p 107.93p 109.30p 25828474
06/04/2009 115.05p 116.68p 110.33p 111.70p 20852248
03/04/2009 114.70p 115.99p 111.70p 113.16p 34177080
02/04/2009 107.58p 114.36p 106.64p 114.28p 42833136
01/04/2009 100.46p 105.10p 99.00p 104.84p 23669204
31/03/2009 96.43p 100.89p 96.34p 100.89p 30878106
30/03/2009 98.15p 98.49p 95.74p 95.83p 21970512
27/03/2009 101.15p 103.21p 99.00p 99.26p 24405788
26/03/2009 104.67p 104.67p 100.12p 100.46p 22731614
25/03/2009 105.78p 106.81p 101.32p 103.72p 20972544
24/03/2009 104.75p 106.38p 103.21p 106.12p 24507848
23/03/2009 104.75p 105.01p 100.63p 102.44p 21960866
20/03/2009 100.89p 103.47p 99.43p 102.52p 30880436
19/03/2009 106.04p 106.30p 100.38p 101.41p 35941672
18/03/2009 107.33p 107.93p 102.78p 104.58p 33601552
17/03/2009 103.55p 105.87p 102.35p 105.87p 38798128
16/03/2009 101.75p 103.81p 99.86p 103.81p 32558126
13/03/2009 100.98p 102.61p 98.23p 99.18p 52447264
12/03/2009 99.52p 101.06p 96.77p 99.60p 46844960
11/03/2009 94.37p 98.32p 92.83p 97.37p 35793156
10/03/2009 89.14p 95.57p 88.19p 95.06p 46966208
09/03/2009 89.91p 89.91p 86.65p 88.71p 24646074
06/03/2009 90.51p 92.74p 88.71p 89.40p 36649700
05/03/2009 96.34p 96.43p 90.00p 90.00p 24425480
04/03/2009 95.06p 97.80p 93.43p 97.63p 20953716
03/03/2009 96.09p 97.37p 92.14p 92.74p 26486078
02/03/2009 97.55p 97.80p 94.03p 95.66p 21140940
27/02/2009 97.89p 99.26p 95.14p 99.18p 34513920
26/02/2009 99.60p 101.92p 98.23p 99.52p 33475112
25/02/2009 98.23p 100.21p 97.72p 99.18p 37116140
24/02/2009 93.94p 97.20p 93.17p 95.92p 31722962
23/02/2009 102.95p 103.55p 94.54p 95.40p 39898428
20/02/2009 104.15p 104.58p 100.55p 100.89p 33711300
19/02/2009 106.73p 108.53p 104.84p 105.18p 31863634
18/02/2009 107.58p 107.58p 103.64p 105.87p 47232668
17/02/2009 111.36p 111.87p 105.61p 106.81p 31809818
16/02/2009 111.01p 113.33p 109.81p 111.96p 17178760
13/02/2009 112.64p 114.70p 110.93p 112.73p 26418674
12/02/2009 108.18p 112.56p 106.12p 111.87p 60043784
11/02/2009 103.72p 108.70p 103.64p 108.27p 31146988
10/02/2009 109.90p 110.24p 104.24p 104.24p 43256976
09/02/2009 114.53p 114.88p 109.99p 110.41p 29699202
06/02/2009 114.70p 115.30p 111.53p 114.53p 31566266
05/02/2009 113.76p 115.30p 111.79p 113.50p 22313974
04/02/2009 111.53p 118.39p 110.16p 115.82p 35744516
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

*Close Price adjusted for both dividends and splits