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
10/05/2004 76.30p 77.39p 73.27p 73.52p 87605600
07/05/2004 78.40p 78.82p 76.63p 77.39p 43327576
06/05/2004 80.92p 80.92p 78.65p 78.82p 62827392
05/05/2004 80.08p 81.76p 79.32p 80.92p 123434552
04/05/2004 78.73p 80.67p 77.05p 79.91p 47285368
30/04/2004 77.81p 79.32p 77.47p 77.81p 43561824
29/04/2004 79.49p 79.83p 78.15p 78.40p 46674968
28/04/2004 80.41p 81.09p 78.48p 79.41p 63956488
27/04/2004 80.33p 80.50p 79.15p 80.33p 52572456
26/04/2004 77.14p 80.75p 77.05p 80.41p 88093800
23/04/2004 75.96p 77.64p 75.96p 77.31p 28966596
22/04/2004 77.98p 77.98p 75.21p 76.13p 48634684
21/04/2004 78.06p 78.73p 77.22p 77.56p 32467072
20/04/2004 76.89p 79.49p 76.63p 78.73p 63075844
19/04/2004 76.13p 77.05p 76.13p 77.05p 19397838
16/04/2004 76.47p 76.97p 76.21p 76.47p 49110528
15/04/2004 76.89p 77.31p 76.05p 76.30p 50745300
14/04/2004 77.31p 78.31p 76.38p 76.89p 29127576
13/04/2004 77.14p 79.07p 75.12p 78.31p 36713232
08/04/2004 75.63p 77.98p 74.03p 77.73p 57316536
07/04/2004 77.64p 78.82p 74.95p 74.03p 94955480
06/04/2004 77.05p 77.39p 74.11p 76.80p 35747876
05/04/2004 76.55p 77.31p 75.63p 77.22p 43835052
02/04/2004 76.21p 77.47p 73.94p 76.55p 40741732
01/04/2004 75.29p 76.21p 73.94p 76.05p 64611240
31/03/2004 75.04p 75.96p 74.95p 75.63p 44920448
30/03/2004 75.63p 75.96p 73.94p 75.46p 41336952
29/03/2004 74.28p 76.38p 74.28p 76.21p 56123284
26/03/2004 73.10p 74.45p 74.53p 74.45p 90124256
25/03/2004 69.74p 72.85p 69.58p 72.77p 97719472
24/03/2004 69.24p 70.42p 69.24p 69.74p 60204852
23/03/2004 69.74p 71.42p 69.07p 69.41p 64665840
22/03/2004 71.76p 72.85p 69.24p 69.91p 42936748
19/03/2004 72.26p 72.94p 71.59p 72.18p 35256860
18/03/2004 72.77p 73.10p 71.26p 71.34p 30299010
17/03/2004 70.67p 73.10p 70.67p 72.94p 50575000
16/03/2004 70.25p 71.68p 69.66p 70.67p 70572960
15/03/2004 72.26p 72.94p 69.49p 69.58p 47068336
12/03/2004 70.92p 73.27p 69.66p 71.84p 71505800
11/03/2004 72.68p 73.69p 70.84p 71.51p 92956864
10/03/2004 75.63p 76.21p 73.44p 73.78p 60299868
09/03/2004 78.31p 78.31p 76.80p 76.80p 64034784
08/03/2004 77.98p 78.82p 77.22p 78.15p 40150320
05/03/2004 79.24p 79.83p 77.73p 78.15p 66920052
04/03/2004 79.66p 79.99p 78.65p 79.24p 61616344
03/03/2004 77.81p 79.91p 77.56p 79.83p 97889264
02/03/2004 76.97p 78.82p 76.05p 78.57p 93009016
01/03/2004 74.11p 76.55p 73.69p 75.96p 77907008
27/02/2004 72.77p 74.95p 72.77p 73.94p 59672840
26/02/2004 72.26p 73.86p 71.93p 72.85p 45259544
25/02/2004 71.51p 72.85p 71.51p 72.10p 69703368
24/02/2004 72.35p 72.85p 71.51p 71.68p 62588612
23/02/2004 73.86p 74.53p 72.68p 72.77p 54560284
20/02/2004 74.45p 74.95p 73.27p 73.78p 39618624
19/02/2004 76.05p 76.05p 73.94p 74.79p 62760584
18/02/2004 74.95p 76.72p 74.62p 75.63p 106070056
17/02/2004 73.69p 76.38p 73.52p 75.21p 93933400
16/02/2004 73.27p 74.79p 72.35p 73.94p 54702820
13/02/2004 71.93p 76.97p 71.26p 73.02p 217969264
12/02/2004 66.38p 71.76p 66.05p 71.59p 308184096
11/02/2004 62.26p 64.03p 61.59p 62.26p 86533512
10/02/2004 60.33p 62.60p 60.08p 61.93p 66796536
09/02/2004 60.50p 61.09p 60.33p 60.75p 44509188
06/02/2004 60.08p 61.17p 60.00p 60.84p 36450688
05/02/2004 60.84p 61.51p 60.00p 60.33p 40027016
04/02/2004 61.76p 62.10p 60.58p 60.75p 37313852
03/02/2004 62.52p 62.85p 61.34p 61.76p 49100276
02/02/2004 62.26p 63.53p 61.84p 62.94p 57117304
30/01/2004 61.93p 63.69p 60.58p 62.01p 63448868
29/01/2004 61.42p 62.43p 60.75p 61.51p 41462296
28/01/2004 62.18p 63.02p 61.42p 62.35p 83539720
27/01/2004 61.09p 63.02p 60.42p 62.35p 130664312
26/01/2004 58.82p 60.58p 58.82p 60.25p 72807640
23/01/2004 59.74p 60.33p 59.16p 59.91p 30574396
22/01/2004 59.58p 60.33p 59.32p 59.58p 58124788
21/01/2004 58.99p 59.74p 58.99p 59.58p 75640120
20/01/2004 61.00p 61.34p 58.57p 58.99p 63878168
19/01/2004 60.42p 61.34p 60.25p 61.17p 54431004
16/01/2004 58.65p 61.68p 58.48p 60.50p 97979328
15/01/2004 57.31p 58.99p 56.72p 58.65p 100678384
14/01/2004 55.79p 57.22p 55.79p 56.97p 66700536
13/01/2004 57.31p 57.64p 55.79p 56.30p 74815104
12/01/2004 58.82p 58.99p 56.13p 56.72p 74821304
09/01/2004 58.65p 59.16p 58.23p 58.65p 43064168
08/01/2004 59.41p 59.41p 58.23p 58.65p 92009008
07/01/2004 58.82p 59.16p 57.81p 58.82p 83137624
06/01/2004 59.58p 59.83p 58.40p 58.82p 47724092
05/01/2004 59.16p 59.91p 58.57p 59.16p 37996416
02/01/2004 60.42p 61.17p 58.57p 59.83p 13389301
31/12/2003 59.58p 60.50p 58.40p 59.58p 2707512
30/12/2003 59.24p 60.58p 58.57p 59.49p 10627114
29/12/2003 58.15p 59.49p 57.98p 58.32p 14125735
24/12/2003 58.82p 58.82p 57.31p 58.48p 3853222
23/12/2003 57.64p 58.23p 56.89p 58.15p 20985984
22/12/2003 56.97p 57.81p 56.13p 57.56p 13985380
19/12/2003 56.47p 57.64p 56.05p 57.06p 29878668
18/12/2003 56.80p 56.80p 55.46p 56.05p 36948572
17/12/2003 56.97p 57.06p 56.05p 56.63p 63918488
16/12/2003 58.40p 58.48p 55.96p 56.89p 123834728
15/12/2003 59.66p 59.74p 58.23p 58.65p 22955770
12/12/2003 59.24p 59.91p 58.40p 58.99p 54111516
11/12/2003 58.32p 59.16p 57.39p 58.99p 63499628
10/12/2003 59.16p 59.32p 57.39p 58.48p 35393568
09/12/2003 59.49p 59.83p 58.74p 59.49p 39695968
08/12/2003 59.16p 59.16p 58.15p 59.07p 68240968
05/12/2003 59.66p 59.74p 58.48p 59.41p 57937328
04/12/2003 60.84p 61.00p 58.99p 59.74p 145458144
03/12/2003 61.09p 62.10p 60.00p 61.34p 92994656
02/12/2003 61.26p 62.18p 60.50p 60.84p 47254956
01/12/2003 59.83p 61.26p 58.82p 61.00p 30575730
28/11/2003 60.50p 60.92p 58.65p 59.91p 36701688
27/11/2003 61.51p 61.51p 51.93p 60.33p 9098177
26/11/2003 61.34p 62.60p 60.84p 60.84p 45491376
25/11/2003 59.58p 61.68p 59.32p 61.34p 32836218
24/11/2003 59.16p 59.83p 58.32p 59.49p 48246508
21/11/2003 57.56p 59.24p 56.80p 58.82p 48793400
20/11/2003 60.33p 62.10p 57.39p 58.40p 31008900
19/11/2003 60.42p 60.42p 57.06p 59.24p 64349200
18/11/2003 60.08p 60.84p 58.23p 59.41p 53094524
17/11/2003 61.93p 61.93p 59.66p 59.91p 34018168
14/11/2003 62.43p 62.85p 61.84p 62.26p 43102392
13/11/2003 62.43p 62.60p 61.93p 62.26p 22816356
12/11/2003 61.93p 62.52p 61.17p 62.10p 19362558
11/11/2003 61.76p 62.52p 61.42p 62.35p 36152212
10/11/2003 62.18p 62.94p 51.76p 62.77p 27904334
07/11/2003 61.59p 63.02p 61.59p 63.02p 67732776
06/11/2003 62.18p 62.26p 61.34p 61.68p 50940936
05/11/2003 62.85p 63.02p 62.26p 62.43p 31780418
04/11/2003 63.86p 64.20p 62.69p 62.85p 50223492
03/11/2003 63.86p 65.21p 61.26p 63.86p 28930074
31/10/2003 65.21p 65.21p 62.26p 63.78p 11172952
30/10/2003 62.01p 64.11p 62.01p 63.44p 43053940
29/10/2003 61.00p 64.53p 60.00p 62.52p 35534200
28/10/2003 61.34p 61.51p 60.67p 61.09p 28357498
27/10/2003 60.16p 60.92p 59.91p 60.58p 16619997
24/10/2003 59.49p 60.67p 59.41p 60.16p 9577365
23/10/2003 59.49p 61.34p 59.07p 60.00p 48163264
22/10/2003 62.69p 62.77p 60.25p 60.67p 24842082
21/10/2003 62.77p 64.03p 62.10p 62.69p 40547564
20/10/2003 61.51p 62.94p 60.92p 62.69p 48634852
17/10/2003 61.17p 62.52p 60.00p 61.76p 89259264
16/10/2003 60.25p 60.67p 58.06p 59.66p 60159272
15/10/2003 60.16p 61.42p 60.08p 61.09p 27437916
14/10/2003 60.50p 61.59p 59.66p 60.75p 26172722
13/10/2003 60.25p 61.17p 57.48p 60.50p 24573662
10/10/2003 58.32p 61.09p 57.31p 60.25p 81214976
09/10/2003 58.74p 59.49p 57.90p 58.82p 55803876
08/10/2003 58.15p 58.90p 56.89p 58.48p 32619112
07/10/2003 57.31p 58.82p 55.71p 58.06p 19493970
06/10/2003 58.32p 58.74p 50.08p 57.64p 23720496
03/10/2003 56.55p 59.41p 55.96p 58.32p 51016156
02/10/2003 55.46p 57.06p 55.37p 56.97p 36334268
01/10/2003 54.45p 56.21p 53.86p 55.29p 30138612
30/09/2003 56.80p 56.80p 53.61p 54.11p 24400868
29/09/2003 55.46p 58.57p 52.27p 56.21p 23222988
26/09/2003 55.37p 56.05p 54.45p 54.95p 42752304
25/09/2003 57.81p 58.48p 54.45p 55.54p 70916688
24/09/2003 58.32p 58.74p 57.56p 57.81p 23605968
23/09/2003 59.16p 59.16p 57.48p 58.23p 54427304
22/09/2003 59.83p 60.00p 56.89p 58.74p 61919624
19/09/2003 59.74p 61.00p 59.32p 59.83p 40941576
18/09/2003 59.66p 60.42p 58.65p 59.74p 52665524
17/09/2003 59.83p 60.84p 59.58p 59.66p 57842324
16/09/2003 60.08p 60.33p 59.24p 59.49p 64366804
15/09/2003 58.65p 60.84p 58.65p 60.16p 22558876
12/09/2003 57.98p 59.07p 57.14p 58.82p 25895532
11/09/2003 57.90p 58.99p 56.80p 57.14p 44360876
10/09/2003 60.75p 60.75p 58.23p 58.65p 84844696
09/09/2003 60.50p 61.26p 60.08p 61.00p 48542316
08/09/2003 60.50p 61.51p 60.00p 60.67p 61754692
05/09/2003 62.43p 63.36p 60.25p 60.84p 121151288
04/09/2003 63.61p 64.45p 61.76p 62.35p 55145632
03/09/2003 61.17p 63.78p 60.75p 63.44p 103297472
02/09/2003 59.66p 61.26p 59.16p 60.42p 85015472
01/09/2003 56.97p 59.83p 56.97p 59.49p 42633020
29/08/2003 56.21p 57.81p 56.13p 57.06p 49019572
28/08/2003 54.11p 56.38p 47.14p 56.13p 48764716
27/08/2003 54.79p 55.63p 53.86p 54.62p 33119076
26/08/2003 54.28p 54.87p 54.20p 54.53p 36518736
22/08/2003 52.77p 55.79p 46.22p 54.79p 63541412
21/08/2003 51.09p 52.43p 46.72p 52.27p 63070932
20/08/2003 50.84p 51.43p 50.50p 50.92p 29622852
19/08/2003 50.42p 51.26p 45.29p 50.84p 55184008
18/08/2003 49.74p 51.26p 45.21p 50.50p 16703005
15/08/2003 49.07p 51.26p 49.07p 50.50p 34713804
14/08/2003 48.74p 49.32p 48.48p 49.07p 53623824
13/08/2003 47.06p 49.07p 47.06p 48.57p 76867472
12/08/2003 48.57p 48.82p 44.37p 48.40p 19389086
11/08/2003 48.65p 48.99p 44.20p 48.48p 19585704
08/08/2003 47.73p 48.99p 45.88p 48.48p 52086744
07/08/2003 49.07p 49.07p 47.64p 48.23p 27113578
06/08/2003 49.41p 50.00p 48.65p 49.24p 61326776
05/08/2003 49.74p 51.43p 48.48p 49.66p 31904694
04/08/2003 50.08p 50.42p 49.24p 49.58p 43629876
01/08/2003 51.43p 51.43p 50.08p 50.08p 69822096
31/07/2003 50.58p 52.35p 49.83p 51.26p 117318248
30/07/2003 49.41p 50.92p 49.16p 50.42p 63868528
29/07/2003 48.40p 51.09p 48.15p 49.58p 89913840
28/07/2003 47.73p 48.99p 46.64p 48.82p 41128812
25/07/2003 46.05p 47.73p 43.69p 47.64p 30146228

*Close Price adjusted for both dividends and splits