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
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
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

*Close Price adjusted for both dividends and splits