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
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
06/07/2007 185.03p 186.37p 184.69p 185.20p 36082200
05/07/2007 186.88p 187.21p 184.69p 185.70p 46828604
04/07/2007 185.03p 187.89p 183.18p 187.05p 27236364
03/07/2007 181.00p 187.72p 179.82p 184.02p 50989464
02/07/2007 179.65p 181.16p 178.31p 179.99p 46762844
29/06/2007 178.98p 182.68p 176.63p 181.00p 39062148
28/06/2007 179.15p 180.49p 178.14p 179.15p 60423220
27/06/2007 177.97p 179.32p 177.13p 178.14p 36581076
26/06/2007 183.01p 183.52p 178.98p 178.98p 67963528
25/06/2007 183.18p 184.53p 181.16p 183.52p 51436556
22/06/2007 185.03p 185.37p 181.67p 183.52p 51813180
21/06/2007 184.69p 186.21p 182.34p 184.36p 78916312
20/06/2007 185.03p 188.06p 184.02p 185.53p 83496944
19/06/2007 185.03p 187.21p 183.18p 183.18p 43322956
18/06/2007 184.86p 188.90p 184.19p 185.53p 68813480
15/06/2007 183.18p 184.69p 181.00p 183.77p 41967192
14/06/2007 181.84p 183.85p 181.84p 182.76p 63850540
13/06/2007 175.62p 181.84p 174.27p 180.58p 55976752
12/06/2007 172.09p 178.14p 171.50p 176.96p 94545272
11/06/2007 169.99p 172.51p 169.82p 171.08p 38364460
08/06/2007 172.76p 173.69p 168.56p 170.07p 82654256
07/06/2007 175.11p 175.53p 172.68p 173.60p 80197176
06/06/2007 170.41p 174.44p 169.90p 173.77p 93537568
05/06/2007 169.99p 171.59p 169.82p 171.08p 54139244
04/06/2007 169.06p 170.66p 167.80p 170.41p 55081024
01/06/2007 167.38p 169.74p 166.71p 169.74p 40166252
31/05/2007 168.31p 169.57p 166.88p 167.38p 39185236
30/05/2007 167.72p 168.31p 159.65p 168.06p 27846008
29/05/2007 168.31p 169.40p 167.22p 168.90p 17993980
25/05/2007 168.06p 169.15p 167.30p 168.14p 29700648
24/05/2007 171.17p 171.59p 168.56p 169.06p 38139956
23/05/2007 168.64p 172.09p 168.39p 171.08p 37652748
22/05/2007 169.90p 170.83p 168.56p 169.57p 66949804
21/05/2007 171.42p 171.75p 169.23p 170.07p 34747120
18/05/2007 168.06p 171.42p 167.80p 170.91p 36037880
17/05/2007 169.99p 170.58p 168.14p 168.56p 38182932
16/05/2007 168.73p 170.58p 167.97p 169.65p 65643260
15/05/2007 167.72p 170.75p 167.72p 170.07p 49867912
14/05/2007 170.24p 172.09p 168.06p 168.90p 23584132
11/05/2007 167.22p 170.58p 166.21p 170.24p 81702320
10/05/2007 167.89p 169.15p 167.13p 167.55p 50016724
09/05/2007 165.79p 167.80p 165.79p 167.38p 50433796
08/05/2007 171.67p 171.67p 165.03p 165.87p 62550640
04/05/2007 167.72p 172.76p 167.22p 171.92p 74291096
03/05/2007 164.36p 168.06p 162.43p 168.06p 81726848
02/05/2007 163.01p 163.85p 161.50p 162.43p 75860624
01/05/2007 159.74p 162.59p 159.15p 161.84p 22592442
30/04/2007 160.58p 162.17p 160.16p 161.25p 60944628
27/04/2007 162.17p 163.52p 160.33p 161.08p 54176880
26/04/2007 164.28p 165.28p 161.59p 162.85p 53800816
25/04/2007 163.52p 165.28p 163.43p 163.52p 53704832
24/04/2007 165.62p 165.87p 162.85p 163.52p 36178832
23/04/2007 164.70p 166.80p 163.85p 165.87p 41288816
20/04/2007 166.04p 166.38p 163.77p 164.86p 34867220
19/04/2007 161.67p 165.37p 159.65p 164.70p 56833128
18/04/2007 166.29p 167.13p 162.93p 163.85p 46687580
17/04/2007 168.06p 168.64p 165.45p 167.13p 31206904
16/04/2007 164.95p 168.73p 164.78p 168.64p 44049992
13/04/2007 166.63p 167.64p 164.36p 164.95p 42527252
12/04/2007 166.12p 167.89p 165.03p 167.38p 33097868
11/04/2007 167.97p 168.39p 165.96p 167.05p 31212320
10/04/2007 167.47p 168.81p 167.22p 167.97p 20253718
05/04/2007 166.80p 170.24p 165.62p 167.55p 30239584
04/04/2007 168.06p 168.06p 165.54p 166.80p 34159276
03/04/2007 166.71p 168.14p 165.87p 167.22p 42157920
02/04/2007 165.03p 168.31p 165.03p 166.63p 31003252
30/03/2007 167.13p 167.80p 165.70p 166.12p 38967700
29/03/2007 165.62p 167.80p 164.86p 167.30p 42010508
28/03/2007 163.10p 164.61p 162.34p 164.02p 67034100
27/03/2007 164.28p 166.04p 163.01p 164.02p 34684856
26/03/2007 163.18p 165.28p 162.17p 164.19p 87618256
23/03/2007 162.51p 163.10p 161.92p 162.68p 35281260
22/03/2007 165.37p 166.21p 161.17p 163.10p 39827096
21/03/2007 160.66p 163.69p 160.33p 162.93p 50927880
20/03/2007 161.33p 162.34p 160.41p 161.00p 38635304
19/03/2007 161.42p 162.43p 161.42p 161.92p 39984432
16/03/2007 162.17p 162.59p 160.24p 161.00p 74993872

*Close Price adjusted for both dividends and splits