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
31/03/2006 152.60p 155.03p 152.60p 153.94p 60702748
30/03/2006 151.59p 154.11p 151.08p 153.60p 51714640
29/03/2006 151.17p 151.92p 150.66p 151.59p 32098426
28/03/2006 151.67p 152.68p 150.24p 151.08p 115811264
27/03/2006 155.28p 156.71p 152.26p 152.51p 55883696
24/03/2006 154.28p 156.29p 153.69p 155.70p 46250928
23/03/2006 155.20p 155.45p 153.52p 153.52p 49366748
22/03/2006 155.70p 156.80p 155.45p 155.45p 71789216
21/03/2006 154.28p 157.97p 154.19p 155.96p 80384848
20/03/2006 153.77p 156.12p 153.44p 153.77p 31340922
17/03/2006 151.17p 154.02p 150.91p 153.69p 46188888
16/03/2006 150.33p 151.84p 150.24p 151.25p 22600702
15/03/2006 150.75p 151.84p 149.32p 150.58p 19113182
14/03/2006 148.56p 152.18p 148.31p 149.99p 40137924
13/03/2006 151.00p 151.67p 147.55p 149.07p 41370580
10/03/2006 147.89p 153.69p 146.04p 150.24p 118104720
09/03/2006 148.56p 151.75p 145.28p 148.31p 48990552
08/03/2006 148.90p 149.40p 143.10p 147.22p 59236088
07/03/2006 149.65p 151.08p 149.32p 149.65p 106083120
06/03/2006 149.65p 151.84p 149.65p 150.66p 34940656
03/03/2006 148.56p 150.24p 147.47p 149.57p 25793946
02/03/2006 151.25p 152.76p 148.14p 148.56p 49438752
01/03/2006 146.63p 151.17p 146.63p 150.91p 42396956
28/02/2006 150.24p 150.75p 146.88p 147.47p 53446928
27/02/2006 150.91p 151.08p 149.91p 150.07p 53169248
24/02/2006 151.08p 151.67p 149.49p 149.91p 80139552
23/02/2006 153.94p 156.29p 149.91p 150.58p 99342224
22/02/2006 150.91p 154.28p 148.65p 154.19p 68170624
21/02/2006 153.10p 154.11p 151.00p 151.25p 53262408
20/02/2006 156.21p 156.21p 152.93p 154.11p 19807278
17/02/2006 152.76p 155.70p 152.76p 154.78p 37123348
16/02/2006 149.99p 152.76p 149.23p 152.76p 91014336
15/02/2006 147.64p 149.57p 147.64p 148.56p 48454884
14/02/2006 144.86p 147.64p 144.28p 147.55p 117179288
13/02/2006 143.02p 144.11p 141.76p 143.69p 56883564
10/02/2006 144.44p 144.61p 142.01p 142.34p 109037000
09/02/2006 149.57p 150.07p 143.77p 145.03p 234018608
08/02/2006 148.48p 151.25p 147.64p 149.07p 54494104
07/02/2006 148.56p 149.32p 147.22p 148.90p 30934076
06/02/2006 149.32p 150.41p 147.89p 148.98p 41736960
03/02/2006 145.28p 149.49p 144.44p 149.49p 62808564
02/02/2006 145.54p 146.88p 144.02p 144.53p 51141288
01/02/2006 146.21p 146.63p 144.44p 145.54p 89825000
31/01/2006 144.86p 146.38p 143.94p 145.87p 45647384
30/01/2006 146.71p 147.39p 144.53p 144.95p 35426548
27/01/2006 143.86p 146.71p 142.93p 146.12p 47255588
26/01/2006 141.17p 143.02p 140.83p 143.02p 79197528
25/01/2006 139.91p 141.50p 140.16p 141.08p 40362048
24/01/2006 139.74p 140.83p 139.32p 139.91p 43531292
23/01/2006 140.66p 141.42p 138.56p 139.49p 53466068
20/01/2006 140.83p 143.35p 141.00p 141.50p 37608652
19/01/2006 142.01p 142.85p 141.17p 141.17p 46713148
18/01/2006 140.50p 142.18p 138.98p 141.84p 55756276
17/01/2006 142.60p 143.52p 141.00p 142.01p 40173404
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

*Close Price adjusted for both dividends and splits