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
04/04/2005 83.44p 83.78p 82.52p 82.60p 17841694
01/04/2005 82.43p 84.53p 81.76p 83.69p 85745088
31/03/2005 80.75p 82.52p 80.75p 82.01p 85307552
30/03/2005 81.34p 81.84p 80.58p 80.75p 98220368
29/03/2005 82.85p 83.19p 81.51p 81.84p 52414828
24/03/2005 84.11p 84.70p 83.19p 83.19p 59710244
23/03/2005 83.52p 84.20p 83.19p 84.03p 39601808
22/03/2005 84.03p 84.20p 83.02p 84.03p 36351392
21/03/2005 84.45p 84.70p 83.61p 84.03p 21458906
18/03/2005 83.69p 84.95p 83.27p 84.28p 50353288
17/03/2005 84.20p 84.20p 83.02p 83.27p 33680076
16/03/2005 84.53p 85.29p 83.69p 83.78p 49463468
15/03/2005 84.78p 85.20p 84.36p 84.45p 42666684
14/03/2005 85.29p 85.37p 84.45p 84.70p 20861640
11/03/2005 85.71p 85.71p 85.04p 85.20p 21927038
10/03/2005 85.96p 86.63p 84.78p 85.04p 42466120
09/03/2005 85.71p 87.39p 85.54p 86.63p 52583404
08/03/2005 87.89p 87.98p 86.80p 87.39p 23688384
07/03/2005 87.81p 88.06p 86.97p 87.73p 28865458
04/03/2005 88.57p 88.57p 87.47p 88.06p 19823782
03/03/2005 88.23p 88.65p 87.39p 87.98p 28182202
02/03/2005 88.48p 89.07p 87.81p 88.65p 45291440
01/03/2005 87.14p 89.41p 87.14p 88.90p 60954068
28/02/2005 87.05p 88.15p 86.80p 87.39p 78289584
25/02/2005 86.97p 87.56p 86.46p 86.80p 19828388
24/02/2005 88.15p 88.65p 86.38p 86.55p 27828012
23/02/2005 86.72p 88.06p 86.21p 87.73p 61634340
22/02/2005 88.15p 88.82p 86.13p 86.89p 70746768
21/02/2005 88.15p 89.15p 87.81p 88.31p 42154120
18/02/2005 88.73p 89.07p 87.31p 87.81p 68164328
17/02/2005 88.48p 89.41p 87.89p 88.90p 55447808
16/02/2005 89.83p 90.08p 87.89p 88.23p 64766028
15/02/2005 90.08p 90.25p 89.41p 90.08p 61621416
14/02/2005 89.66p 90.25p 88.57p 89.91p 29204850
11/02/2005 89.74p 89.83p 88.90p 89.41p 53793788
10/02/2005 90.75p 91.25p 87.39p 88.90p 140040048
09/02/2005 90.67p 91.42p 90.08p 91.25p 151489120
08/02/2005 89.74p 91.09p 88.90p 90.75p 167150048
07/02/2005 88.48p 90.08p 88.31p 89.91p 79354112
04/02/2005 87.47p 88.48p 86.89p 88.31p 63251040
03/02/2005 89.07p 89.07p 87.05p 87.47p 84532464
02/02/2005 89.32p 89.74p 88.40p 88.90p 55301896
01/02/2005 87.98p 89.32p 87.56p 89.07p 43123232
31/01/2005 87.89p 88.90p 87.39p 87.73p 21575404
28/01/2005 87.39p 88.23p 87.14p 88.06p 57898164
27/01/2005 87.56p 87.89p 86.55p 87.05p 32245270
26/01/2005 87.39p 88.57p 87.39p 87.73p 48443288
25/01/2005 86.04p 87.98p 85.88p 87.73p 37934004
24/01/2005 86.63p 86.89p 85.46p 85.96p 23090772
21/01/2005 86.46p 87.05p 85.88p 86.63p 37763848
20/01/2005 87.05p 87.47p 86.04p 86.04p 27455268
19/01/2005 86.38p 87.39p 85.46p 86.97p 73174496
18/01/2005 87.31p 87.31p 85.54p 85.79p 62892476
17/01/2005 86.38p 87.05p 85.71p 86.63p 24807450
14/01/2005 84.78p 86.38p 84.78p 86.04p 25814240
13/01/2005 85.04p 85.62p 83.86p 84.87p 49496788
12/01/2005 84.62p 86.13p 84.62p 84.95p 59643892
11/01/2005 86.89p 86.89p 84.70p 85.29p 65803380
10/01/2005 85.37p 86.89p 85.37p 86.46p 30462118
07/01/2005 84.70p 85.71p 83.69p 85.71p 61291348
06/01/2005 82.26p 85.29p 82.01p 84.36p 103841848
05/01/2005 82.01p 82.68p 81.26p 81.68p 76404576
04/01/2005 83.69p 83.94p 82.10p 82.26p 40188672
31/12/2004 83.10p 83.52p 82.85p 83.02p 2191952
30/12/2004 83.86p 83.86p 83.10p 83.36p 10153029
29/12/2004 82.18p 84.03p 82.18p 83.69p 17683012
24/12/2004 84.20p 84.20p 82.94p 83.27p 15197513
23/12/2004 84.20p 84.87p 84.20p 84.62p 8195078
22/12/2004 85.79p 85.79p 83.69p 84.36p 27872024
21/12/2004 84.87p 85.12p 84.03p 85.12p 18416942
20/12/2004 84.87p 85.29p 84.45p 84.53p 25613396
17/12/2004 84.45p 85.12p 83.86p 84.03p 22014520
16/12/2004 84.03p 85.04p 84.03p 84.70p 34184028
15/12/2004 83.02p 85.29p 82.35p 84.03p 102858712
14/12/2004 85.37p 85.37p 82.52p 83.44p 60736192
13/12/2004 85.37p 85.62p 84.28p 84.62p 38552640
10/12/2004 84.78p 85.62p 84.03p 85.37p 31778352
09/12/2004 84.87p 84.87p 83.69p 84.03p 37358620
08/12/2004 86.04p 86.04p 84.20p 84.62p 48924856
07/12/2004 85.88p 87.31p 85.62p 86.04p 42998304
06/12/2004 88.31p 89.41p 86.55p 86.63p 59230444
03/12/2004 89.49p 89.49p 88.57p 88.99p 48485376
02/12/2004 88.31p 88.99p 87.73p 88.90p 48506128
01/12/2004 88.23p 88.99p 87.31p 87.73p 49368288
30/11/2004 88.65p 89.41p 87.73p 88.48p 18544346
29/11/2004 88.73p 89.74p 88.57p 88.82p 25134718
26/11/2004 89.57p 89.66p 88.73p 88.90p 26804298
25/11/2004 89.49p 89.83p 89.49p 89.83p 17068728
24/11/2004 89.07p 89.74p 89.07p 89.41p 36682728
23/11/2004 88.40p 89.32p 88.23p 89.07p 54320308
22/11/2004 88.65p 89.24p 87.98p 88.23p 39981168
19/11/2004 88.57p 89.91p 88.57p 89.24p 23562320
18/11/2004 89.24p 90.41p 88.90p 89.41p 55655284
17/11/2004 89.07p 90.50p 88.73p 90.41p 50925996
16/11/2004 89.91p 89.99p 89.07p 89.32p 62241516
15/11/2004 89.74p 89.99p 88.73p 89.74p 57015732
12/11/2004 88.82p 89.57p 88.40p 89.32p 24151056
11/11/2004 88.06p 89.32p 87.89p 89.07p 51056340
10/11/2004 88.15p 88.73p 87.39p 88.06p 83954768
09/11/2004 87.39p 87.98p 87.39p 87.56p 33294362
08/11/2004 88.40p 88.65p 87.22p 87.73p 20694982
05/11/2004 89.41p 89.49p 88.06p 88.40p 27345126
04/11/2004 88.90p 88.82p 87.81p 88.31p 47532204
03/11/2004 89.41p 89.74p 87.89p 88.40p 40858520
02/11/2004 88.23p 88.90p 87.64p 88.65p 48246804
01/11/2004 87.64p 88.40p 87.14p 87.98p 21755116
29/10/2004 88.15p 88.06p 86.72p 87.14p 34102284
28/10/2004 87.89p 87.89p 86.80p 87.56p 41879460
27/10/2004 85.88p 87.05p 85.54p 86.80p 40536800
26/10/2004 84.95p 85.88p 84.62p 85.71p 70903416
25/10/2004 85.71p 86.04p 84.11p 84.95p 29874748
22/10/2004 86.72p 88.15p 85.79p 86.04p 97927472
21/10/2004 85.20p 86.38p 84.53p 85.96p 61872032
20/10/2004 84.53p 85.37p 84.53p 85.20p 60741008
19/10/2004 84.11p 86.04p 84.11p 85.20p 61367600
18/10/2004 84.03p 84.95p 84.03p 84.28p 51742704
15/10/2004 83.61p 84.70p 83.52p 84.20p 17740082
14/10/2004 84.53p 84.78p 83.52p 83.52p 55216612
13/10/2004 84.36p 85.04p 83.69p 84.36p 53170880
12/10/2004 84.20p 85.12p 83.86p 84.20p 54670800
11/10/2004 85.37p 85.71p 84.78p 85.04p 49242216
08/10/2004 85.46p 86.30p 84.78p 85.37p 131596120
07/10/2004 87.56p 87.98p 85.88p 86.04p 117616296
06/10/2004 89.32p 90.16p 87.39p 87.56p 63283688
05/10/2004 87.73p 89.49p 87.73p 89.15p 69681392
04/10/2004 88.40p 90.75p 88.23p 89.32p 124989168
01/10/2004 85.12p 88.73p 85.12p 88.23p 100117560
30/09/2004 85.04p 86.38p 84.36p 85.12p 61618688
29/09/2004 83.36p 85.29p 82.94p 84.36p 97323512
28/09/2004 81.76p 83.10p 81.76p 83.02p 35155272
27/09/2004 82.94p 83.61p 82.01p 82.35p 27217260
24/09/2004 82.68p 83.69p 82.52p 83.52p 12948285
23/09/2004 82.94p 83.52p 81.84p 83.36p 50603412
22/09/2004 83.36p 84.36p 82.77p 83.02p 84659856
21/09/2004 82.94p 83.36p 82.85p 83.36p 40959400
20/09/2004 84.36p 84.36p 83.02p 83.10p 71489696
17/09/2004 82.35p 84.45p 82.35p 84.36p 71068008
16/09/2004 82.85p 82.92p 82.35p 82.85p 41833904
15/09/2004 82.35p 82.94p 82.26p 82.77p 73933176
14/09/2004 81.59p 83.02p 81.26p 82.77p 65524628
13/09/2004 80.33p 81.93p 80.33p 81.68p 39666820
10/09/2004 79.57p 80.75p 79.15p 80.50p 21157406
09/09/2004 80.75p 81.17p 78.73p 79.15p 32989164
08/09/2004 80.33p 81.51p 80.33p 81.09p 16248273
07/09/2004 79.99p 80.84p 79.83p 80.67p 48362320
06/09/2004 79.15p 80.50p 79.15p 80.33p 32869924
03/09/2004 80.16p 80.33p 78.15p 79.49p 62441876
02/09/2004 78.48p 79.91p 78.06p 79.83p 21826090
01/09/2004 77.81p 79.32p 76.97p 78.73p 37496900
31/08/2004 78.99p 78.99p 77.05p 77.89p 24551142
27/08/2004 77.89p 78.65p 77.64p 78.40p 26761414
26/08/2004 78.23p 78.99p 77.98p 78.23p 39902900
25/08/2004 78.31p 78.90p 77.31p 77.98p 19481614
24/08/2004 77.56p 79.49p 77.56p 78.48p 56479188
23/08/2004 76.97p 78.31p 76.72p 77.56p 13936602
20/08/2004 77.22p 77.22p 75.96p 76.47p 22064002
19/08/2004 78.31p 78.82p 76.63p 77.22p 21031740
18/08/2004 78.65p 79.32p 77.31p 77.98p 64552312
17/08/2004 78.65p 79.07p 77.98p 78.73p 67336816
16/08/2004 76.89p 78.65p 76.13p 78.65p 56254596
13/08/2004 75.54p 76.89p 75.46p 76.63p 20437582
12/08/2004 76.55p 77.64p 75.29p 76.05p 34883384
11/08/2004 77.56p 77.64p 74.62p 76.13p 47522692
10/08/2004 77.05p 77.56p 76.21p 76.80p 116490544
09/08/2004 78.90p 79.41p 77.31p 77.39p 70774336
06/08/2004 81.68p 82.35p 79.07p 79.41p 42311068
05/08/2004 81.51p 82.43p 80.84p 82.35p 39195580
04/08/2004 80.41p 81.17p 79.91p 80.84p 50360488
03/08/2004 81.00p 81.26p 79.99p 81.17p 67467488
02/08/2004 81.26p 81.26p 79.24p 80.16p 63591420
30/07/2004 82.01p 82.01p 80.58p 81.09p 43779192
29/07/2004 83.69p 83.86p 81.00p 81.59p 113669136
28/07/2004 81.84p 83.52p 81.00p 83.19p 88920056
27/07/2004 80.92p 81.51p 80.67p 81.17p 61783480
26/07/2004 80.08p 81.51p 80.08p 80.67p 36930272
23/07/2004 80.33p 81.09p 78.06p 80.84p 28151102
22/07/2004 81.17p 81.68p 79.07p 79.74p 28463766
21/07/2004 81.34p 82.68p 81.00p 81.68p 46007944
20/07/2004 80.25p 81.51p 79.49p 81.00p 39560332
19/07/2004 80.75p 81.17p 79.91p 80.25p 33870596
16/07/2004 79.07p 81.51p 79.07p 80.75p 34574696
15/07/2004 79.74p 80.33p 78.90p 79.32p 46047636
14/07/2004 79.07p 80.41p 78.82p 80.33p 42540424
13/07/2004 80.16p 80.16p 79.07p 79.57p 84497280
12/07/2004 79.07p 80.25p 79.32p 79.99p 64769788
09/07/2004 78.99p 80.58p 78.40p 79.74p 46398444
08/07/2004 79.74p 80.50p 78.65p 79.74p 36996616
07/07/2004 80.50p 81.59p 79.24p 79.49p 30944216
06/07/2004 82.18p 82.18p 80.33p 80.33p 37582592
05/07/2004 81.76p 82.85p 81.42p 81.68p 12434472
02/07/2004 82.85p 83.27p 81.34p 81.68p 60867160
01/07/2004 84.45p 84.95p 83.02p 83.27p 42212536
30/06/2004 83.94p 84.87p 83.61p 84.62p 56865872
29/06/2004 82.85p 83.94p 82.10p 83.78p 45926872
28/06/2004 81.51p 83.02p 81.34p 82.94p 44015572
25/06/2004 80.84p 82.01p 80.75p 81.34p 17602888
24/06/2004 80.33p 81.93p 80.33p 81.93p 38428080
23/06/2004 79.57p 80.50p 79.57p 80.41p 64875252
22/06/2004 78.48p 79.99p 78.48p 79.83p 60861608
21/06/2004 78.15p 79.74p 78.15p 79.15p 51411940

*Close Price adjusted for both dividends and splits