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
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
18/06/2004 77.98p 78.99p 77.47p 78.40p 24274402
17/06/2004 77.31p 78.65p 77.31p 78.48p 26642978
16/06/2004 77.64p 78.99p 77.39p 78.23p 60556724
15/06/2004 77.47p 78.23p 77.39p 77.81p 38280660
14/06/2004 78.73p 78.99p 77.39p 77.64p 27335016
11/06/2004 78.65p 79.41p 78.65p 79.15p 9377268
10/06/2004 79.83p 80.50p 79.32p 79.49p 65835612
09/06/2004 80.67p 81.51p 80.16p 80.50p 80044912
08/06/2004 79.66p 80.67p 75.71p 80.50p 37541504
07/06/2004 79.41p 79.83p 78.23p 79.66p 58350344
04/06/2004 76.63p 78.65p 76.47p 78.23p 69373560
03/06/2004 75.29p 77.31p 75.29p 76.97p 74721936
02/06/2004 74.53p 76.47p 73.94p 75.96p 64999532
01/06/2004 74.62p 75.88p 74.03p 74.53p 42046028
28/05/2004 73.19p 74.62p 73.10p 75.88p 47933424
27/05/2004 72.94p 73.69p 72.77p 73.27p 39324512
26/05/2004 71.76p 73.10p 71.42p 72.94p 57495876
25/05/2004 71.68p 73.78p 71.09p 71.42p 54517168
24/05/2004 71.84p 73.27p 71.93p 72.60p 25823654
21/05/2004 72.52p 72.60p 71.84p 72.01p 32494336
20/05/2004 73.27p 73.61p 72.10p 72.18p 24149286
19/05/2004 71.93p 73.78p 71.93p 73.61p 64716840
18/05/2004 71.26p 72.52p 71.09p 72.18p 73410128
17/05/2004 72.94p 79.24p 70.92p 71.09p 59188856
14/05/2004 74.03p 74.79p 72.85p 73.27p 50542920
13/05/2004 72.26p 74.11p 72.26p 73.86p 62362572
12/05/2004 74.87p 75.12p 72.10p 72.26p 94716328
11/05/2004 73.94p 74.87p 73.52p 74.62p 64351480
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

*Close Price adjusted for both dividends and splits