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
16/01/2006 142.26p 144.19p 142.26p 143.69p 23942400
13/01/2006 144.36p 143.77p 142.09p 143.02p 38907876
12/01/2006 144.19p 145.03p 141.17p 143.77p 84401592
11/01/2006 143.02p 144.36p 142.34p 143.52p 50952348
10/01/2006 145.62p 146.12p 142.85p 143.18p 55906140
09/01/2006 149.23p 149.32p 144.86p 145.87p 43584716
06/01/2006 147.89p 149.32p 147.55p 148.90p 31398530
05/01/2006 148.73p 148.73p 147.39p 147.72p 26273154
04/01/2006 146.80p 148.65p 145.79p 148.39p 39358272
03/01/2006 144.53p 147.22p 142.76p 146.04p 39742760
30/12/2005 144.70p 144.53p 142.93p 143.69p 7998103
29/12/2005 143.86p 145.20p 142.76p 144.70p 15604831
28/12/2005 144.19p 145.12p 142.43p 143.86p 20606626
23/12/2005 142.09p 143.18p 141.84p 142.85p 9446992
22/12/2005 140.83p 142.09p 140.41p 141.84p 28719366
21/12/2005 137.64p 140.75p 137.30p 140.66p 40448208
20/12/2005 137.13p 137.81p 136.55p 137.30p 40934036
19/12/2005 137.30p 137.55p 135.87p 137.30p 17529188
16/12/2005 135.87p 137.64p 135.62p 136.71p 68614816
15/12/2005 135.45p 138.06p 134.45p 136.29p 47297036
14/12/2005 133.94p 135.03p 133.69p 135.03p 83978536
13/12/2005 133.77p 134.87p 133.18p 133.77p 61099668
12/12/2005 134.11p 134.45p 132.18p 133.27p 88073984
09/12/2005 132.01p 134.45p 131.76p 133.27p 46490428
08/12/2005 133.10p 133.44p 131.92p 132.85p 42073192
07/12/2005 132.43p 133.77p 131.34p 133.60p 50298092
06/12/2005 131.25p 132.26p 131.00p 131.92p 27083638
05/12/2005 131.67p 132.09p 131.08p 131.25p 76624336
02/12/2005 131.17p 132.09p 130.75p 131.42p 39991896
01/12/2005 131.67p 132.60p 131.08p 131.17p 51920372
30/11/2005 131.42p 134.19p 129.66p 130.92p 46378216
29/11/2005 130.92p 132.34p 129.32p 131.08p 19739388
28/11/2005 130.41p 132.60p 129.57p 130.41p 39636472
25/11/2005 128.56p 130.08p 127.89p 129.40p 18467154
24/11/2005 129.57p 130.33p 128.31p 128.65p 26391702
23/11/2005 127.72p 130.41p 126.04p 130.08p 51933200
22/11/2005 127.05p 127.64p 125.45p 127.05p 97868640
21/11/2005 127.13p 127.89p 125.87p 127.39p 17492510
18/11/2005 124.03p 127.64p 123.19p 126.29p 42255932
17/11/2005 123.77p 124.36p 122.68p 122.93p 23959656
16/11/2005 124.03p 124.87p 122.85p 123.86p 50676188
15/11/2005 122.85p 124.70p 122.43p 124.45p 31469368
14/11/2005 123.27p 123.94p 122.35p 122.60p 21195994
11/11/2005 125.71p 125.71p 123.19p 123.27p 42696032
10/11/2005 124.70p 125.12p 123.27p 124.78p 25091580
09/11/2005 124.28p 125.96p 121.00p 123.35p 28134500
08/11/2005 125.79p 127.30p 124.19p 124.28p 34158524
07/11/2005 127.13p 128.23p 125.03p 125.96p 40624796
04/11/2005 127.47p 128.82p 125.79p 126.38p 21576768
03/11/2005 125.20p 128.90p 123.69p 128.40p 70501008
02/11/2005 124.19p 125.62p 123.35p 125.12p 56425108
01/11/2005 121.92p 125.54p 121.34p 123.44p 40693056
31/10/2005 119.40p 122.77p 118.65p 122.68p 41833308
28/10/2005 118.98p 119.57p 117.56p 118.90p 23320604
27/10/2005 119.24p 120.33p 118.48p 118.82p 39285652
26/10/2005 119.91p 120.16p 118.73p 120.08p 47100200
25/10/2005 117.22p 119.82p 117.22p 119.24p 67981712
24/10/2005 115.96p 117.98p 115.45p 117.39p 29117166
21/10/2005 116.88p 117.30p 115.45p 115.87p 21909594
20/10/2005 116.46p 118.14p 115.54p 117.14p 53494956
19/10/2005 118.73p 119.24p 115.12p 115.45p 59367372
18/10/2005 119.57p 120.66p 119.07p 119.07p 35942352
17/10/2005 119.07p 119.66p 117.98p 119.15p 108764352
14/10/2005 120.16p 120.66p 118.14p 119.07p 34225048
13/10/2005 121.76p 122.85p 119.40p 119.66p 73339760
12/10/2005 124.95p 126.04p 122.60p 122.60p 30601146
11/10/2005 125.45p 127.13p 124.95p 126.13p 76513832
10/10/2005 123.27p 125.29p 123.27p 125.12p 35061444
07/10/2005 125.03p 126.88p 123.27p 123.27p 41646380
06/10/2005 125.96p 128.06p 124.87p 125.79p 25857018
05/10/2005 127.47p 128.40p 126.71p 127.89p 40467996
04/10/2005 127.39p 128.56p 125.87p 128.40p 95387064
03/10/2005 125.54p 127.47p 124.95p 127.39p 52275916
30/09/2005 125.71p 126.29p 124.28p 125.54p 44212220
29/09/2005 124.53p 126.04p 124.36p 125.29p 27032290
28/09/2005 122.60p 125.54p 122.26p 125.03p 43814636
27/09/2005 122.51p 123.61p 122.18p 122.93p 44586796
26/09/2005 121.59p 122.68p 120.58p 122.35p 54206020
23/09/2005 119.91p 120.66p 119.49p 120.50p 66125988
22/09/2005 120.16p 121.08p 119.49p 119.91p 54765748
21/09/2005 122.01p 122.85p 120.92p 121.17p 65923232
20/09/2005 123.69p 123.77p 122.18p 123.02p 46537508
19/09/2005 123.77p 125.03p 123.35p 123.69p 53554216
16/09/2005 119.91p 124.87p 119.32p 124.61p 80693136
15/09/2005 118.31p 120.83p 117.72p 120.50p 48246576
14/09/2005 117.39p 118.65p 117.39p 118.31p 32265062
13/09/2005 118.48p 118.48p 116.80p 117.72p 28760760
12/09/2005 117.98p 118.73p 117.22p 118.48p 111992736
09/09/2005 117.22p 118.23p 116.46p 117.22p 29090160
08/09/2005 117.98p 118.82p 116.38p 117.30p 23130896
07/09/2005 117.56p 118.06p 116.63p 117.56p 27224764
06/09/2005 117.47p 117.56p 115.96p 116.63p 61685072
05/09/2005 115.96p 116.88p 114.78p 116.88p 28034334
02/09/2005 114.03p 115.87p 113.77p 115.29p 40875636
01/09/2005 113.35p 115.62p 113.27p 114.45p 25997922
31/08/2005 113.77p 113.94p 112.93p 113.44p 36062056
30/08/2005 113.10p 114.28p 112.68p 113.10p 33621768
29/08/2005 112.85p 112.85p 112.85p 112.85p 0
26/08/2005 113.02p 114.19p 112.60p 112.85p 19187252
25/08/2005 113.69p 114.70p 112.77p 113.02p 32722016
24/08/2005 115.12p 115.12p 114.11p 114.61p 26929364
23/08/2005 115.29p 115.96p 114.19p 114.70p 34857640
22/08/2005 113.02p 115.54p 112.85p 114.87p 27274298
19/08/2005 114.11p 114.61p 112.77p 113.19p 14761522
18/08/2005 114.87p 115.87p 113.27p 113.44p 34039932
17/08/2005 115.03p 115.54p 112.51p 114.36p 38611508
16/08/2005 115.37p 116.97p 114.53p 114.78p 26106898
15/08/2005 115.71p 116.63p 115.37p 115.37p 17338324
12/08/2005 116.97p 117.64p 115.62p 116.29p 29511940
11/08/2005 116.88p 118.73p 116.13p 116.46p 47896360
10/08/2005 116.88p 117.64p 116.46p 116.80p 54253528
09/08/2005 116.29p 118.23p 116.29p 117.14p 66409148
08/08/2005 115.96p 116.80p 115.45p 116.72p 39819048
05/08/2005 114.61p 115.87p 114.19p 115.45p 51199896
04/08/2005 114.95p 115.71p 114.11p 115.54p 28961280
03/08/2005 114.45p 114.78p 113.19p 114.53p 74217120
02/08/2005 111.84p 114.11p 111.00p 113.77p 29930286
01/08/2005 113.10p 113.77p 110.67p 112.35p 59177144
29/07/2005 115.62p 115.96p 111.84p 112.43p 55705280
28/07/2005 108.56p 118.65p 107.56p 114.95p 257039408
27/07/2005 105.37p 105.62p 104.36p 104.87p 49023620
26/07/2005 104.87p 105.12p 103.94p 104.87p 29043684
25/07/2005 103.94p 104.87p 103.35p 104.87p 20356758
22/07/2005 104.70p 105.88p 103.10p 104.45p 37918252
21/07/2005 103.02p 104.78p 102.01p 104.62p 44362368
20/07/2005 101.42p 102.68p 100.41p 102.26p 137242432
19/07/2005 102.43p 102.43p 100.41p 100.83p 52174560
18/07/2005 101.67p 102.68p 101.51p 102.18p 46737568
15/07/2005 100.92p 102.18p 100.25p 101.67p 76242048
14/07/2005 102.18p 102.93p 100.08p 100.41p 51797208
13/07/2005 102.18p 103.02p 101.51p 102.51p 49831588
12/07/2005 101.59p 103.10p 101.59p 102.43p 59655932
11/07/2005 102.09p 102.68p 100.67p 101.93p 41125180
08/07/2005 99.24p 101.51p 98.23p 101.34p 55867188
07/07/2005 100.83p 101.17p 94.78p 98.23p 89282312
06/07/2005 97.98p 101.51p 97.98p 101.17p 95173432
05/07/2005 98.65p 99.57p 98.14p 98.48p 40906096
04/07/2005 99.57p 99.49p 97.81p 99.15p 22220430
01/07/2005 96.80p 99.83p 95.79p 99.49p 62740704
30/06/2005 96.46p 97.56p 95.79p 96.55p 25183788
29/06/2005 96.46p 97.14p 95.12p 97.05p 30730526
28/06/2005 95.12p 96.21p 94.95p 95.62p 63474412
27/06/2005 95.37p 95.62p 94.78p 95.37p 54636804
24/06/2005 96.13p 96.80p 95.12p 95.54p 65539084
23/06/2005 98.73p 98.82p 96.21p 96.80p 98727872
22/06/2005 98.48p 99.15p 98.48p 98.73p 39511844
21/06/2005 98.65p 99.15p 98.06p 98.73p 43119012
20/06/2005 98.57p 98.73p 97.81p 98.06p 18376432
17/06/2005 97.64p 100.67p 97.64p 98.48p 64933980
16/06/2005 97.39p 98.06p 97.22p 97.98p 43046332
15/06/2005 98.14p 98.14p 96.72p 97.30p 75295336
14/06/2005 98.31p 98.48p 96.88p 97.56p 70006208
13/06/2005 96.97p 99.41p 96.30p 98.40p 53348356
10/06/2005 96.88p 96.88p 95.79p 96.38p 50539264
09/06/2005 95.96p 97.22p 95.29p 96.63p 67009668
08/06/2005 95.79p 97.14p 95.62p 95.96p 43197444
07/06/2005 95.62p 96.80p 94.95p 96.55p 64002556
06/06/2005 94.78p 96.88p 94.28p 95.62p 79901448
03/06/2005 92.94p 94.62p 92.94p 94.28p 51727316
02/06/2005 92.18p 93.78p 92.09p 93.27p 47915204
01/06/2005 91.59p 92.77p 91.25p 92.68p 51214416
31/05/2005 91.84p 92.35p 91.09p 91.17p 45261848
27/05/2005 91.93p 92.77p 91.93p 92.52p 48945864
26/05/2005 90.33p 92.26p 89.74p 92.18p 49901496
25/05/2005 90.41p 90.41p 89.57p 90.08p 29808380
24/05/2005 90.16p 91.00p 89.49p 90.25p 50174360
23/05/2005 91.93p 91.93p 90.67p 91.00p 17868610
20/05/2005 90.67p 91.67p 90.33p 91.42p 36918668
19/05/2005 90.16p 91.25p 89.66p 90.75p 76830184
18/05/2005 88.06p 90.92p 87.98p 90.75p 114040560
17/05/2005 88.40p 88.65p 87.56p 87.98p 61015464
16/05/2005 87.56p 87.89p 87.05p 87.73p 45948968
13/05/2005 85.04p 87.39p 84.87p 87.39p 79189464
12/05/2005 84.78p 85.79p 84.11p 84.87p 80970592
11/05/2005 84.11p 84.95p 83.69p 84.28p 49403568
10/05/2005 82.94p 84.70p 82.26p 84.53p 70045752
09/05/2005 83.02p 83.19p 81.84p 82.35p 19125356
06/05/2005 82.10p 83.02p 81.68p 82.68p 35523728
05/05/2005 82.10p 82.94p 81.76p 82.43p 29226284
04/05/2005 82.26p 82.68p 81.84p 82.26p 37240992
03/05/2005 80.67p 82.18p 79.66p 82.18p 80890128
29/04/2005 78.90p 80.50p 78.90p 79.66p 58891412
28/04/2005 82.35p 82.35p 78.99p 79.32p 101790784
27/04/2005 82.18p 82.68p 81.26p 81.68p 45800036
26/04/2005 83.61p 83.61p 81.68p 82.68p 43937680
25/04/2005 83.52p 83.61p 82.77p 83.52p 25052540
22/04/2005 83.86p 83.69p 82.52p 83.36p 55256500
21/04/2005 81.93p 82.77p 81.76p 82.52p 54140592
20/04/2005 83.78p 84.03p 81.76p 82.26p 87626568
19/04/2005 84.11p 84.28p 83.36p 83.78p 42722688
18/04/2005 84.28p 84.36p 83.27p 83.69p 51721152
15/04/2005 85.88p 86.21p 85.20p 85.20p 57892576
14/04/2005 83.36p 86.46p 83.44p 86.30p 188783648
13/04/2005 83.52p 84.36p 83.27p 83.44p 44343840
12/04/2005 84.87p 85.12p 83.10p 83.36p 62618640
11/04/2005 86.30p 86.38p 85.04p 85.12p 36942924
08/04/2005 85.88p 86.46p 85.62p 86.21p 54833704
07/04/2005 84.62p 86.13p 84.62p 85.79p 57915572
06/04/2005 83.36p 85.37p 83.27p 85.04p 61027148
05/04/2005 82.60p 83.52p 82.18p 83.36p 39877388

*Close Price adjusted for both dividends and splits