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
21/09/2009 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
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

*Close Price adjusted for both dividends and splits