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
17/01/2007 164.19p 164.28p 159.65p 161.67p 50905984
16/01/2007 162.68p 166.38p 162.43p 165.03p 42070532
15/01/2007 162.09p 165.03p 161.33p 163.43p 59692276
12/01/2007 156.88p 159.99p 156.63p 159.99p 82985680
11/01/2007 153.27p 157.72p 153.27p 157.55p 83743384
10/01/2007 151.92p 153.77p 151.67p 152.93p 44738540
09/01/2007 151.00p 152.76p 150.41p 152.26p 49556992
08/01/2007 149.65p 152.26p 148.56p 150.91p 29664750
05/01/2007 152.43p 153.27p 148.56p 149.15p 23886684
04/01/2007 152.76p 153.60p 152.43p 153.27p 43072224
03/01/2007 151.92p 153.27p 151.42p 153.02p 54592748
02/01/2007 151.25p 152.76p 150.33p 152.60p 30877230
29/12/2006 150.49p 151.92p 149.57p 150.49p 12180197
28/12/2006 151.25p 151.84p 150.16p 151.25p 18457176
27/12/2006 149.23p 152.01p 149.23p 151.25p 15684873
22/12/2006 150.07p 151.00p 148.90p 149.65p 10017051
21/12/2006 149.57p 150.58p 149.49p 149.91p 25644056
20/12/2006 148.48p 150.58p 146.97p 149.91p 48062544
19/12/2006 147.81p 147.81p 146.29p 146.97p 13978984
18/12/2006 146.88p 148.48p 146.88p 148.14p 34308672
15/12/2006 146.71p 148.23p 145.37p 147.97p 37985496
14/12/2006 147.39p 147.89p 144.53p 145.79p 36442816
13/12/2006 148.39p 149.91p 145.20p 145.28p 60870712
12/12/2006 148.14p 149.57p 148.06p 148.90p 57384728
11/12/2006 144.86p 149.49p 144.53p 148.98p 89620736
08/12/2006 141.00p 143.52p 140.07p 143.52p 88201168
07/12/2006 140.33p 141.50p 139.07p 140.75p 77515664
06/12/2006 143.94p 144.53p 139.91p 140.66p 77709352
05/12/2006 145.20p 145.96p 140.50p 144.61p 66825084
04/12/2006 143.86p 146.12p 141.42p 145.37p 43196624
01/12/2006 144.19p 147.05p 142.68p 143.77p 79561472
30/11/2006 145.54p 146.21p 143.35p 143.27p 47357460
29/11/2006 143.52p 145.45p 141.92p 144.70p 49719460
28/11/2006 144.36p 145.28p 142.85p 143.27p 66353364
27/11/2006 147.22p 148.23p 144.02p 144.11p 41861820
24/11/2006 148.98p 148.98p 145.70p 147.47p 24174782
23/11/2006 149.74p 149.74p 147.81p 148.81p 32048958
22/11/2006 151.25p 152.26p 148.48p 148.90p 42850188
21/11/2006 151.59p 152.09p 150.75p 151.25p 30117952
20/11/2006 151.67p 151.67p 150.16p 151.25p 32256540
17/11/2006 153.94p 154.61p 151.92p 152.09p 27852346
16/11/2006 154.28p 154.70p 153.10p 154.19p 52322020
15/11/2006 155.03p 154.95p 153.86p 154.70p 30740668
14/11/2006 155.79p 156.54p 153.02p 153.86p 35251044
13/11/2006 155.03p 156.29p 154.78p 155.03p 11035215
10/11/2006 153.77p 155.54p 152.68p 155.03p 11375428
09/11/2006 155.37p 156.12p 153.77p 154.11p 32640132
08/11/2006 155.54p 156.12p 154.19p 154.78p 22733542
07/11/2006 156.21p 156.54p 154.86p 155.70p 44146692
06/11/2006 153.44p 156.88p 153.44p 156.88p 22892976
03/11/2006 156.12p 156.12p 152.60p 153.60p 31693376
02/11/2006 156.46p 156.80p 154.61p 155.62p 60577316
01/11/2006 158.48p 159.07p 155.37p 156.12p 41542032
31/10/2006 156.29p 157.97p 155.96p 157.89p 29989580
30/10/2006 153.18p 156.80p 152.68p 156.04p 31544710
27/10/2006 155.87p 156.80p 154.11p 154.61p 24598600
26/10/2006 157.38p 158.56p 155.70p 155.96p 27850400
25/10/2006 156.96p 158.39p 156.71p 157.22p 11796359
24/10/2006 156.63p 157.97p 155.96p 157.22p 36420036
23/10/2006 158.90p 158.98p 156.29p 156.38p 26783444
20/10/2006 158.81p 159.57p 157.22p 158.23p 18079364
19/10/2006 158.90p 160.24p 157.38p 159.40p 18688264
18/10/2006 157.97p 159.74p 157.47p 159.49p 34963420
17/10/2006 159.40p 159.65p 157.05p 157.64p 35798668
16/10/2006 161.50p 162.34p 160.16p 161.33p 21841796
13/10/2006 161.92p 162.68p 159.82p 161.75p 36549068
12/10/2006 159.65p 161.67p 159.65p 161.59p 34572488
11/10/2006 157.05p 159.65p 155.54p 159.15p 31911624
10/10/2006 155.12p 158.14p 155.12p 157.64p 17715912
09/10/2006 154.61p 156.12p 153.94p 155.62p 25623938
06/10/2006 155.87p 155.87p 153.35p 155.28p 22545220
05/10/2006 156.46p 157.13p 154.28p 155.54p 31479012
04/10/2006 154.95p 156.63p 152.93p 155.96p 38002404
03/10/2006 152.93p 155.45p 152.43p 155.28p 29972318
02/10/2006 153.60p 154.53p 152.26p 153.44p 23029934
29/09/2006 151.92p 152.93p 151.50p 152.26p 16948892
28/09/2006 150.07p 152.68p 149.82p 152.01p 13418788
27/09/2006 150.41p 152.18p 149.49p 150.49p 27818946
26/09/2006 148.90p 150.58p 147.05p 149.82p 29568478
25/09/2006 149.57p 149.15p 147.64p 148.23p 19315894
22/09/2006 150.58p 151.84p 147.97p 148.56p 39064876
21/09/2006 152.51p 153.35p 150.33p 151.84p 24138906
20/09/2006 148.31p 153.69p 147.97p 153.18p 45139364
19/09/2006 148.56p 150.07p 147.47p 148.90p 15830964
18/09/2006 150.83p 150.83p 148.81p 149.15p 14945713
15/09/2006 148.90p 151.00p 148.73p 150.16p 17089586
14/09/2006 150.58p 151.84p 147.64p 148.56p 25170558
13/09/2006 149.57p 150.75p 148.06p 150.58p 32782504
12/09/2006 147.64p 149.49p 146.55p 148.73p 33428630
11/09/2006 147.89p 148.48p 146.63p 147.22p 17950956
08/09/2006 148.56p 149.65p 147.55p 148.65p 17288950
07/09/2006 149.15p 149.74p 147.55p 148.23p 24355608
06/09/2006 150.24p 151.92p 149.57p 150.16p 32698862
05/09/2006 150.07p 150.41p 148.48p 150.16p 11870149
04/09/2006 148.73p 151.25p 148.48p 150.33p 13898341
01/09/2006 146.71p 149.91p 146.63p 148.98p 22339182
31/08/2006 148.65p 149.32p 146.38p 146.63p 28518042
30/08/2006 146.46p 149.23p 146.46p 148.56p 24405490
29/08/2006 142.34p 146.97p 142.34p 146.46p 42144464
25/08/2006 140.66p 142.51p 140.07p 142.01p 19155578
24/08/2006 140.83p 146.88p 139.82p 141.00p 38131720
23/08/2006 143.18p 143.27p 139.65p 139.91p 26779140
22/08/2006 143.77p 145.28p 141.17p 142.68p 26054168
21/08/2006 144.02p 144.28p 141.92p 143.69p 15889477
18/08/2006 143.44p 145.70p 142.93p 143.86p 23057752
17/08/2006 144.36p 145.87p 142.09p 142.76p 25244322
16/08/2006 141.08p 144.28p 140.16p 143.86p 31571110
15/08/2006 139.32p 140.50p 138.39p 140.41p 28502354
14/08/2006 139.65p 140.16p 137.97p 139.23p 29139794
11/08/2006 138.48p 140.33p 137.47p 138.06p 29991542
10/08/2006 139.32p 139.99p 134.53p 138.48p 67050796
09/08/2006 142.26p 142.43p 139.91p 141.67p 50504644
08/08/2006 143.35p 144.44p 141.17p 141.67p 57566160
07/08/2006 144.61p 146.46p 142.26p 142.85p 29179410
04/08/2006 146.63p 147.47p 144.53p 146.46p 22650628
03/08/2006 148.90p 149.40p 145.03p 146.21p 32305444
02/08/2006 146.88p 149.23p 146.12p 148.65p 27906422
01/08/2006 147.97p 148.90p 145.70p 146.21p 30411772
31/07/2006 150.91p 150.91p 147.89p 148.14p 30025464
28/07/2006 147.97p 150.75p 147.39p 150.24p 27819618
27/07/2006 146.21p 151.59p 141.67p 148.81p 113324192
26/07/2006 141.17p 142.60p 139.49p 141.67p 70755992
25/07/2006 140.92p 142.68p 139.23p 141.17p 34792984
24/07/2006 135.79p 140.16p 135.79p 139.91p 27674248
21/07/2006 138.06p 138.90p 135.54p 135.71p 22250118
20/07/2006 138.06p 140.16p 136.63p 138.39p 25757876
19/07/2006 132.34p 137.39p 132.09p 136.88p 31741410
18/07/2006 131.25p 132.76p 130.50p 131.17p 30483038
17/07/2006 134.36p 134.36p 130.75p 131.25p 31105552
14/07/2006 135.71p 135.96p 133.27p 133.44p 26589930
13/07/2006 138.06p 138.73p 135.62p 136.55p 35369112
12/07/2006 138.06p 139.32p 137.47p 139.15p 21838722
11/07/2006 138.48p 139.74p 136.97p 137.47p 42363124
10/07/2006 139.57p 141.17p 137.97p 138.65p 15857577
07/07/2006 138.14p 141.42p 137.97p 140.33p 36170464
06/07/2006 138.81p 140.16p 137.39p 138.73p 22941612
05/07/2006 137.97p 139.57p 136.80p 138.56p 28750844
04/07/2006 138.48p 139.65p 136.80p 139.15p 12284558
03/07/2006 139.15p 139.65p 137.30p 139.07p 32116804
30/06/2006 140.41p 140.50p 137.89p 139.15p 39419124
29/06/2006 135.29p 138.98p 134.78p 138.56p 28524366
28/06/2006 136.21p 136.55p 133.77p 134.28p 25622632
27/06/2006 137.89p 138.48p 135.79p 136.29p 35782620
26/06/2006 135.37p 137.30p 134.45p 136.71p 17336998
23/06/2006 134.95p 135.62p 134.53p 135.03p 10840837
22/06/2006 136.04p 136.04p 134.28p 135.29p 28101232
21/06/2006 136.13p 137.55p 132.93p 133.77p 33880676
20/06/2006 133.27p 135.96p 132.76p 135.96p 20434280
19/06/2006 132.43p 135.29p 132.18p 134.28p 20522102
16/06/2006 134.70p 135.20p 130.24p 130.83p 33908540
15/06/2006 128.73p 133.10p 128.23p 132.60p 25915180
14/06/2006 129.07p 129.91p 125.37p 128.06p 41714168
13/06/2006 128.90p 130.58p 127.89p 129.40p 49874344
12/06/2006 129.82p 131.76p 129.40p 131.42p 45544996
09/06/2006 129.74p 131.76p 128.82p 129.82p 49253096
08/06/2006 129.07p 129.91p 126.55p 127.55p 37388996
07/06/2006 133.60p 133.86p 130.41p 132.60p 44534680
06/06/2006 137.47p 137.47p 131.92p 132.85p 54959136
05/06/2006 141.17p 141.17p 137.97p 138.73p 16316744
02/06/2006 141.00p 142.51p 139.99p 140.33p 30659538
01/06/2006 138.48p 139.32p 136.71p 139.07p 16188873
31/05/2006 136.29p 140.16p 135.54p 138.81p 68091184
30/05/2006 140.50p 141.42p 137.47p 138.23p 40329768
26/05/2006 137.64p 142.01p 137.64p 141.42p 49738424
25/05/2006 133.27p 137.89p 130.58p 137.64p 53418456
24/05/2006 135.45p 137.30p 132.26p 132.85p 62036548
23/05/2006 132.76p 139.15p 132.18p 137.97p 69088848
22/05/2006 138.56p 139.07p 131.67p 132.26p 45612868
19/05/2006 136.80p 141.34p 136.80p 139.07p 65762276
18/05/2006 136.80p 140.50p 132.26p 137.39p 62873576
17/05/2006 142.85p 142.93p 136.80p 136.97p 68112544
16/05/2006 144.78p 145.70p 141.08p 141.84p 78434312
15/05/2006 147.89p 148.48p 141.50p 144.86p 82256592
12/05/2006 155.12p 155.28p 148.31p 148.98p 66690368
11/05/2006 155.12p 157.13p 155.03p 155.03p 37039572
10/05/2006 157.64p 157.64p 154.78p 155.03p 53434476
09/05/2006 158.65p 158.90p 156.63p 157.38p 57178736
08/05/2006 158.14p 158.98p 154.95p 158.56p 35282512
05/05/2006 157.22p 158.31p 156.63p 156.96p 32311028
04/05/2006 155.54p 157.80p 155.54p 156.63p 54023224
03/05/2006 160.83p 160.91p 155.45p 155.96p 54515340
02/05/2006 160.16p 161.50p 159.99p 160.33p 25790508
28/04/2006 163.01p 164.28p 159.65p 160.16p 41974324
27/04/2006 164.70p 165.37p 162.59p 163.01p 44456400
26/04/2006 163.60p 166.96p 163.01p 164.70p 38802252
25/04/2006 164.70p 165.87p 162.68p 163.35p 61185988
24/04/2006 163.01p 165.20p 162.09p 164.70p 21157320
21/04/2006 163.10p 163.27p 159.99p 163.01p 47985516
20/04/2006 163.01p 164.28p 160.91p 162.17p 44534444
19/04/2006 160.83p 163.27p 160.49p 162.93p 72607232
18/04/2006 161.67p 162.17p 159.91p 160.24p 21077230
13/04/2006 159.65p 162.01p 159.65p 161.33p 49549628
12/04/2006 156.46p 159.32p 155.20p 157.30p 84292784
11/04/2006 157.47p 159.91p 155.70p 155.87p 42588172
10/04/2006 157.30p 157.55p 154.61p 156.96p 34552220
07/04/2006 157.97p 160.16p 156.71p 157.55p 46841576
06/04/2006 155.45p 160.07p 155.28p 159.07p 76464528
05/04/2006 153.27p 155.37p 152.26p 155.20p 36241232
04/04/2006 151.25p 153.77p 150.41p 153.60p 71501504
03/04/2006 153.86p 154.61p 151.59p 151.84p 60963004

*Close Price adjusted for both dividends and splits