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
21/04/2008 148.23p 148.65p 145.37p 146.21p 17966114
18/04/2008 145.37p 149.23p 144.70p 148.90p 21686390
17/04/2008 144.19p 145.79p 141.76p 144.70p 31285700
16/04/2008 143.86p 144.78p 141.84p 142.85p 29627422
15/04/2008 141.34p 143.86p 138.98p 142.85p 29180646
14/04/2008 139.40p 142.26p 137.97p 140.83p 25763368
11/04/2008 145.62p 146.38p 138.65p 140.58p 34799860
10/04/2008 146.12p 147.05p 143.27p 145.28p 34656236
09/04/2008 146.97p 147.39p 142.93p 145.54p 29706652
08/04/2008 149.23p 149.40p 145.03p 147.39p 28117418
07/04/2008 149.15p 149.23p 146.80p 149.23p 17091838
04/04/2008 146.21p 149.15p 144.44p 148.39p 36152284
03/04/2008 144.86p 146.97p 143.02p 145.54p 50922656
02/04/2008 141.25p 146.21p 140.92p 144.78p 38172480
01/04/2008 134.78p 141.42p 134.78p 141.17p 29137328
31/03/2008 134.61p 136.21p 133.94p 135.45p 33125928
28/03/2008 137.64p 138.06p 135.37p 135.79p 35846704
27/03/2008 136.38p 138.81p 135.71p 137.47p 36355524
26/03/2008 138.39p 139.49p 136.55p 136.88p 30367386
25/03/2008 134.45p 138.90p 133.94p 138.81p 36201808
20/03/2008 135.20p 135.87p 131.76p 132.60p 91978600
19/03/2008 138.56p 138.81p 135.45p 137.22p 28371236
18/03/2008 134.02p 136.97p 132.76p 136.63p 38525184
17/03/2008 134.28p 137.30p 132.18p 132.18p 47012400
14/03/2008 137.39p 138.90p 135.45p 137.30p 31583620
13/03/2008 137.97p 139.07p 134.87p 137.05p 37771948
12/03/2008 141.08p 141.92p 138.65p 140.50p 28638454
11/03/2008 137.39p 140.83p 137.05p 138.65p 31055660
10/03/2008 142.34p 143.35p 137.05p 137.47p 33749768
07/03/2008 142.51p 144.95p 140.92p 143.02p 32925366
06/03/2008 147.47p 147.89p 143.44p 144.19p 33138022
05/03/2008 144.36p 148.06p 143.27p 146.46p 44919540
04/03/2008 148.06p 148.90p 143.27p 144.86p 44519764
03/03/2008 143.27p 147.97p 143.27p 147.97p 52031240
29/02/2008 145.87p 149.23p 145.03p 146.04p 39817284
28/02/2008 149.74p 150.49p 146.55p 146.71p 33184750
27/02/2008 153.27p 153.27p 148.73p 150.07p 30460504
26/02/2008 149.57p 153.10p 149.40p 152.60p 20539488
25/02/2008 152.43p 152.93p 147.97p 149.57p 26571912
22/02/2008 146.88p 151.08p 146.63p 150.24p 27073414
21/02/2008 147.97p 149.91p 146.55p 148.48p 26104822
20/02/2008 143.10p 146.80p 141.50p 146.55p 30321076
19/02/2008 143.18p 146.46p 141.92p 144.02p 28519996
18/02/2008 140.75p 145.20p 140.75p 144.70p 34347272
15/02/2008 144.11p 146.71p 139.57p 140.07p 38867596
14/02/2008 145.12p 147.89p 141.92p 144.28p 59550952
13/02/2008 138.48p 143.35p 136.63p 141.92p 69286048
12/02/2008 136.55p 141.00p 134.02p 140.16p 86532104
11/02/2008 137.81p 139.99p 136.46p 137.13p 49234392
08/02/2008 147.05p 147.55p 136.04p 138.48p 112265048
07/02/2008 158.98p 159.65p 143.94p 144.86p 143666544
06/02/2008 155.45p 162.09p 155.28p 161.33p 36628524
05/02/2008 164.70p 165.70p 156.46p 156.96p 39224136
04/02/2008 164.78p 166.54p 162.09p 164.78p 29186398
01/02/2008 160.75p 164.36p 158.39p 163.43p 24987990
31/01/2008 158.14p 161.00p 154.95p 158.39p 37555168
30/01/2008 161.50p 161.84p 157.97p 160.33p 19236776
29/01/2008 157.72p 162.01p 157.38p 162.01p 22621916
28/01/2008 157.05p 158.39p 153.27p 156.12p 23529568
25/01/2008 156.46p 160.66p 153.10p 158.39p 45294704
24/01/2008 157.30p 157.47p 150.83p 153.10p 61802328
23/01/2008 159.40p 160.24p 151.17p 152.09p 47192524
22/01/2008 146.21p 158.06p 142.01p 156.46p 47679940
21/01/2008 157.89p 161.08p 150.66p 150.75p 54105340
18/01/2008 160.75p 164.61p 158.48p 161.08p 38128132
17/01/2008 166.21p 167.80p 161.17p 161.59p 39506404
16/01/2008 166.38p 168.06p 161.33p 163.10p 51984480
15/01/2008 171.42p 173.94p 167.72p 168.06p 29678628
14/01/2008 172.26p 175.28p 171.42p 172.26p 32417862
11/01/2008 176.46p 176.46p 168.22p 172.76p 39795356
10/01/2008 177.80p 179.82p 174.95p 176.46p 25968914
09/01/2008 172.93p 177.97p 170.07p 177.47p 36057684
08/01/2008 171.92p 177.47p 171.25p 173.60p 48007040
07/01/2008 176.96p 178.48p 170.41p 171.75p 33663552
04/01/2008 181.16p 182.51p 175.96p 177.47p 22551154
03/01/2008 181.50p 184.53p 178.81p 180.49p 21247756
02/01/2008 182.34p 185.70p 181.84p 183.85p 21035066
31/12/2007 182.51p 184.02p 180.32p 183.52p 4170080
28/12/2007 180.49p 183.52p 180.16p 181.16p 12303424
27/12/2007 179.82p 182.17p 178.98p 181.33p 12344351
24/12/2007 177.80p 179.48p 177.13p 178.81p 3583414
21/12/2007 173.60p 179.48p 173.27p 179.15p 39666240
20/12/2007 170.07p 173.94p 167.72p 171.42p 23736850
19/12/2007 172.26p 172.43p 168.39p 169.23p 14031570
18/12/2007 169.40p 173.43p 169.06p 171.25p 27319962
17/12/2007 171.08p 173.43p 169.57p 170.58p 15928128
14/12/2007 174.44p 175.79p 171.92p 173.43p 19214204
13/12/2007 175.79p 177.47p 172.26p 173.27p 19246582
12/12/2007 175.62p 180.16p 173.60p 177.47p 29296820
11/12/2007 179.32p 179.99p 176.63p 176.63p 12342182
10/12/2007 176.80p 179.82p 176.46p 178.81p 24751782
07/12/2007 175.11p 178.14p 173.60p 178.14p 22799584
06/12/2007 175.45p 176.12p 172.26p 173.60p 26079380
05/12/2007 172.59p 175.28p 171.42p 173.27p 27577348
04/12/2007 176.29p 176.63p 171.42p 171.75p 25657872
03/12/2007 177.30p 179.32p 174.78p 175.79p 16381440
30/11/2007 174.95p 179.65p 174.61p 177.64p 29287110
29/11/2007 176.63p 177.80p 173.27p 174.44p 23707608
28/11/2007 170.41p 175.79p 169.23p 174.61p 27141714
27/11/2007 171.92p 173.60p 167.22p 168.39p 41926592
26/11/2007 176.29p 177.47p 172.93p 173.77p 23010800
23/11/2007 171.92p 175.11p 170.41p 173.94p 21407120
22/11/2007 170.07p 172.26p 167.64p 172.09p 27942214
21/11/2007 173.43p 174.78p 166.29p 168.56p 28430026
20/11/2007 171.08p 175.79p 170.24p 174.78p 40208120
19/11/2007 177.47p 179.65p 169.06p 169.40p 45530844
16/11/2007 181.50p 181.50p 176.46p 177.64p 78879064
15/11/2007 185.53p 187.21p 181.67p 181.84p 40078152
14/11/2007 183.01p 185.53p 182.01p 185.20p 26176806
13/11/2007 181.33p 184.02p 181.16p 181.67p 32071448
12/11/2007 178.64p 184.53p 178.64p 183.18p 37442680
09/11/2007 178.81p 179.65p 176.80p 178.14p 32238270
08/11/2007 178.14p 179.65p 174.78p 178.14p 45508040
07/11/2007 174.27p 177.97p 174.27p 177.30p 51477180
06/11/2007 176.12p 176.96p 172.76p 173.60p 15761704
05/11/2007 178.48p 178.48p 173.77p 175.28p 24294762
02/11/2007 176.29p 179.65p 174.61p 179.32p 35884116
01/11/2007 179.82p 181.84p 176.46p 177.97p 36127716
31/10/2007 181.84p 182.68p 178.81p 180.83p 51499548
30/10/2007 183.01p 183.52p 179.82p 181.16p 36635248
29/10/2007 183.35p 185.03p 182.85p 183.52p 28685174
26/10/2007 183.52p 184.53p 181.16p 182.17p 45160356
25/10/2007 185.70p 186.37p 182.51p 183.52p 48940152
24/10/2007 179.82p 186.88p 178.98p 183.52p 40003676
23/10/2007 178.31p 180.49p 177.30p 179.15p 29158556
22/10/2007 175.62p 178.14p 174.78p 176.46p 33351828
19/10/2007 183.18p 183.85p 179.15p 179.99p 28302714
18/10/2007 189.90p 190.07p 182.85p 183.18p 77414120
17/10/2007 185.53p 190.41p 183.69p 189.90p 28478972
16/10/2007 182.85p 186.37p 180.16p 184.86p 27266044
15/10/2007 188.56p 189.40p 182.85p 183.01p 33016136
12/10/2007 185.87p 190.24p 185.03p 189.40p 28335882
11/10/2007 183.35p 189.40p 183.35p 189.23p 31266742
10/10/2007 182.51p 185.37p 181.67p 183.52p 26080360
09/10/2007 181.00p 184.36p 180.32p 184.02p 14061471
08/10/2007 182.85p 183.18p 180.83p 181.00p 17721512
05/10/2007 181.84p 183.18p 179.82p 183.18p 25711466
04/10/2007 180.32p 181.50p 178.48p 180.66p 18502814
03/10/2007 177.13p 180.49p 176.46p 180.32p 18045012
02/10/2007 176.63p 178.14p 175.96p 177.30p 32288160
01/10/2007 174.27p 176.63p 173.60p 176.12p 23792130
28/09/2007 176.12p 177.30p 172.93p 175.62p 51680188
27/09/2007 178.14p 178.98p 175.11p 176.12p 49907208
26/09/2007 173.43p 176.46p 173.43p 175.11p 30186420
25/09/2007 172.93p 173.94p 171.75p 173.10p 31183538
24/09/2007 172.09p 176.80p 172.09p 174.44p 48096352
21/09/2007 169.90p 173.43p 169.57p 172.76p 64532404
20/09/2007 172.43p 172.43p 169.57p 169.74p 30170478
19/09/2007 177.13p 178.31p 170.91p 172.59p 68560968
18/09/2007 167.13p 173.77p 166.71p 173.43p 37877356
17/09/2007 168.39p 169.90p 163.94p 167.89p 46469820
14/09/2007 167.55p 170.07p 164.78p 168.56p 30885810
13/09/2007 166.04p 168.73p 165.20p 168.22p 29074430
12/09/2007 166.54p 167.97p 164.61p 167.38p 28617530
11/09/2007 164.44p 166.38p 163.85p 166.04p 35327200
10/09/2007 163.35p 164.61p 161.59p 162.34p 25241680
07/09/2007 167.89p 170.07p 161.84p 162.76p 40853120
06/09/2007 169.06p 169.40p 165.37p 168.56p 20260602
05/09/2007 170.41p 172.59p 166.38p 167.22p 40690992
04/09/2007 172.43p 173.27p 170.75p 171.42p 22919322
03/09/2007 173.10p 173.77p 170.41p 172.43p 13622231
31/08/2007 167.64p 173.77p 167.05p 171.75p 33355276
30/08/2007 169.06p 169.40p 165.03p 168.56p 15636841
29/08/2007 163.94p 167.30p 163.94p 166.96p 18449256
28/08/2007 166.21p 168.39p 165.20p 165.62p 35718488
24/08/2007 166.63p 167.97p 165.79p 166.88p 16225132
23/08/2007 170.75p 172.76p 166.38p 166.46p 31819704
22/08/2007 165.37p 169.74p 162.85p 169.06p 37554212
21/08/2007 163.69p 164.44p 159.23p 162.43p 48810432
20/08/2007 160.16p 166.04p 160.16p 162.26p 40468320
17/08/2007 161.08p 166.63p 156.46p 160.75p 67407424
16/08/2007 164.61p 167.30p 158.65p 158.65p 65720124
15/08/2007 168.06p 168.73p 165.45p 167.30p 26615524
14/08/2007 166.88p 172.76p 166.88p 169.40p 52952868
13/08/2007 166.54p 169.90p 166.54p 169.74p 31937692
10/08/2007 166.63p 168.39p 164.02p 165.87p 57724628
09/08/2007 167.80p 170.07p 166.04p 167.89p 54352256
08/08/2007 171.25p 171.25p 167.72p 168.56p 70772976
07/08/2007 169.74p 170.75p 168.22p 169.40p 73923680
06/08/2007 167.38p 169.90p 165.87p 168.39p 66140748
03/08/2007 173.94p 173.94p 169.06p 169.74p 46067740
02/08/2007 171.08p 173.10p 169.40p 172.43p 45805176
01/08/2007 169.23p 172.76p 165.70p 170.41p 73645080
31/07/2007 172.09p 172.59p 169.23p 171.42p 57390280
30/07/2007 170.58p 171.25p 168.39p 169.90p 39702004
27/07/2007 165.37p 171.92p 165.37p 170.75p 79241288
26/07/2007 180.83p 181.33p 166.80p 166.80p 74743480
25/07/2007 177.30p 181.84p 175.11p 178.31p 50544832
24/07/2007 182.01p 182.01p 177.13p 177.30p 35825892
23/07/2007 183.18p 183.69p 181.33p 181.50p 52037720
20/07/2007 181.67p 183.85p 181.67p 182.68p 36477564
19/07/2007 182.34p 182.85p 181.00p 182.51p 25726088
18/07/2007 182.34p 183.69p 180.49p 180.49p 31835568
17/07/2007 187.21p 188.22p 182.34p 184.36p 57688816
16/07/2007 190.07p 190.41p 186.71p 189.74p 36417520
13/07/2007 193.43p 193.77p 190.91p 191.58p 28321074
12/07/2007 187.89p 191.75p 185.70p 191.42p 28326142
11/07/2007 187.21p 188.39p 184.69p 186.21p 33914688
10/07/2007 190.41p 194.61p 186.88p 188.06p 59335548
09/07/2007 186.71p 190.41p 185.20p 189.90p 25218982

*Close Price adjusted for both dividends and splits