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
19/03/2001 71.09p 71.09p 71.09p 71.09p 25970940
16/03/2001 69.24p 69.24p 69.24p 69.24p 27518436
15/03/2001 69.91p 69.91p 69.91p 69.91p 9806931
14/03/2001 70.92p 70.92p 70.92p 70.92p 22108548
13/03/2001 71.76p 71.76p 71.76p 71.76p 19990786
12/03/2001 71.84p 71.84p 71.84p 71.84p 30232384
09/03/2001 72.94p 72.94p 72.94p 72.94p 41732604
08/03/2001 72.26p 72.26p 72.26p 72.26p 31027214
07/03/2001 72.18p 72.18p 72.18p 72.18p 13102555
06/03/2001 71.76p 71.76p 71.76p 71.76p 35916732
05/03/2001 74.45p 74.45p 74.45p 74.45p 57949980
02/03/2001 72.10p 72.10p 72.10p 72.10p 226058912
01/03/2001 64.37p 64.37p 64.37p 64.37p 83530744
28/02/2001 67.39p 67.39p 67.39p 67.39p 22553614
27/02/2001 67.89p 67.89p 67.89p 67.89p 31898798
26/02/2001 68.23p 68.23p 68.23p 68.23p 12348730
23/02/2001 67.89p 67.89p 67.89p 67.89p 23230294
22/02/2001 69.49p 69.49p 69.49p 69.49p 26257960
21/02/2001 69.32p 69.32p 69.32p 69.32p 32367632
20/02/2001 67.05p 67.05p 67.05p 67.05p 23739126
19/02/2001 66.97p 66.97p 66.97p 66.97p 7209097
16/02/2001 66.89p 66.89p 66.89p 66.89p 25076698
15/02/2001 67.05p 67.05p 67.05p 67.05p 18004806
14/02/2001 67.05p 67.05p 67.05p 67.05p 35115408
13/02/2001 67.14p 67.14p 67.14p 67.14p 30283152
12/02/2001 67.05p 67.05p 67.05p 67.05p 24003994
09/02/2001 66.89p 66.89p 66.89p 66.89p 16378554
08/02/2001 68.23p 68.23p 68.23p 68.23p 29158860
07/02/2001 69.07p 69.07p 69.07p 69.07p 19812666
06/02/2001 68.23p 68.23p 68.23p 68.23p 18805730
05/02/2001 68.65p 68.65p 68.65p 68.65p 17492856
02/02/2001 68.06p 68.06p 68.06p 68.06p 9097892
01/02/2001 68.74p 68.74p 68.74p 68.74p 17698380
31/01/2001 67.22p 67.22p 67.22p 67.22p 20668882
30/01/2001 67.81p 67.81p 67.81p 67.81p 6856986
29/01/2001 67.31p 67.31p 67.31p 67.31p 21627242
26/01/2001 67.22p 67.22p 67.22p 67.22p 40303932
25/01/2001 68.57p 68.57p 68.57p 68.57p 12110488
24/01/2001 68.06p 68.06p 68.06p 68.06p 6255676
23/01/2001 67.22p 67.22p 67.22p 67.22p 10344539
22/01/2001 66.89p 66.89p 66.89p 66.89p 18187390
19/01/2001 68.57p 68.57p 68.57p 68.57p 20605738
18/01/2001 67.73p 67.73p 67.73p 67.73p 11326585
17/01/2001 67.39p 67.39p 67.39p 67.39p 16032759
16/01/2001 67.89p 67.89p 67.89p 67.89p 21927092
15/01/2001 66.89p 66.89p 66.89p 66.89p 25724848
12/01/2001 67.81p 67.81p 67.81p 67.81p 13491954
11/01/2001 67.31p 67.31p 67.31p 67.31p 24371418
10/01/2001 67.22p 67.22p 67.22p 67.22p 27942360
09/01/2001 67.22p 67.22p 67.22p 67.22p 18879114
08/01/2001 68.99p 68.99p 68.99p 68.99p 20566420
05/01/2001 67.89p 67.89p 67.89p 67.89p 12167505
04/01/2001 68.57p 68.57p 68.57p 68.57p 27683828
03/01/2001 66.38p 66.38p 66.38p 66.38p 26605080
02/01/2001 67.73p 67.73p 67.73p 67.73p 16727273
29/12/2000 66.63p 66.63p 66.63p 66.63p 7459153
28/12/2000 65.96p 65.96p 65.96p 65.96p 4005005
27/12/2000 65.88p 65.88p 65.88p 65.88p 40650536
22/12/2000 63.86p 63.86p 63.86p 63.86p 8127497
21/12/2000 63.86p 63.86p 63.86p 63.86p 18873012
20/12/2000 64.37p 64.37p 64.37p 64.37p 52176356
19/12/2000 64.87p 64.87p 64.87p 64.87p 21959114
18/12/2000 65.54p 65.54p 65.54p 65.54p 16247068
15/12/2000 66.89p 66.89p 66.89p 66.89p 80259200
14/12/2000 65.21p 65.21p 65.21p 65.21p 24110556
13/12/2000 65.54p 65.54p 65.54p 65.54p 19987844
12/12/2000 64.20p 64.20p 64.20p 64.20p 29493166
11/12/2000 65.12p 65.12p 65.12p 65.12p 14188776
08/12/2000 65.46p 65.46p 65.46p 65.46p 18323940
07/12/2000 64.95p 64.95p 64.95p 64.95p 45123108
06/12/2000 66.21p 66.21p 66.21p 66.21p 37575252
05/12/2000 71.93p 71.93p 71.93p 71.93p 21295014
04/12/2000 68.57p 68.57p 68.57p 68.57p 15100554
01/12/2000 68.06p 68.06p 68.06p 68.06p 26552322
30/11/2000 68.57p 68.57p 68.57p 68.57p 25871170
29/11/2000 70.92p 70.92p 70.92p 70.92p 18540858
28/11/2000 69.58p 69.58p 69.58p 69.58p 31952886
27/11/2000 66.89p 66.89p 66.89p 66.89p 37003280
24/11/2000 69.41p 69.41p 69.41p 69.41p 43670000
23/11/2000 66.47p 66.47p 66.47p 66.47p 24989136
22/11/2000 65.04p 65.04p 65.04p 65.04p 67762800
21/11/2000 64.28p 64.28p 64.28p 64.28p 15670547
20/11/2000 64.70p 64.70p 64.70p 64.70p 10779167
17/11/2000 64.53p 64.53p 64.53p 64.53p 14227195
16/11/2000 64.53p 64.53p 64.53p 64.53p 17493670
15/11/2000 62.85p 62.85p 62.85p 62.85p 10723909
14/11/2000 64.03p 64.03p 64.03p 64.03p 19973086
13/11/2000 64.20p 64.20p 64.20p 64.20p 26418272
10/11/2000 62.85p 62.85p 62.85p 62.85p 21050022
09/11/2000 60.67p 60.67p 60.67p 60.67p 11513754
08/11/2000 62.01p 62.01p 62.01p 62.01p 33083560
07/11/2000 59.32p 59.32p 59.32p 59.32p 23482522
06/11/2000 60.50p 60.50p 60.50p 60.50p 10163133
03/11/2000 60.16p 60.16p 60.16p 60.16p 14702387
02/11/2000 60.16p 60.16p 60.16p 60.16p 23412572
01/11/2000 61.93p 61.93p 61.93p 61.93p 50113548
31/10/2000 60.16p 60.16p 60.16p 60.16p 69502888
30/10/2000 60.16p 60.16p 60.16p 60.16p 8000082
27/10/2000 59.49p 59.49p 59.49p 59.49p 9924341
26/10/2000 59.32p 59.32p 59.32p 59.32p 19679504
25/10/2000 57.48p 57.48p 57.48p 57.48p 25696486
24/10/2000 57.98p 57.98p 57.98p 57.98p 21337668
23/10/2000 57.06p 57.06p 57.06p 57.06p 154513728
20/10/2000 56.13p 56.13p 56.13p 56.13p 14156100
19/10/2000 56.63p 56.63p 56.63p 56.63p 19882864
18/10/2000 57.48p 57.48p 57.48p 57.48p 19492958
17/10/2000 58.15p 58.15p 58.15p 58.15p 142803328
16/10/2000 57.31p 57.31p 57.31p 57.31p 19896934
13/10/2000 57.81p 57.81p 57.81p 57.81p 11010042
12/10/2000 58.15p 58.15p 58.15p 58.15p 14752766
11/10/2000 57.73p 57.73p 57.73p 57.73p 23119106
10/10/2000 58.99p 58.99p 58.99p 58.99p 20095542
09/10/2000 59.16p 59.16p 59.16p 59.16p 24240520
06/10/2000 57.73p 57.73p 57.73p 57.73p 9074284
05/10/2000 57.98p 57.98p 57.98p 57.98p 16622124
04/10/2000 57.98p 57.98p 57.98p 57.98p 13527314
03/10/2000 57.48p 57.48p 57.48p 57.48p 18921450
02/10/2000 57.14p 57.14p 57.14p 57.14p 16473219
29/09/2000 57.31p 57.31p 57.31p 57.31p 34229748
28/09/2000 57.48p 57.48p 57.48p 57.48p 16262233
27/09/2000 57.81p 57.81p 57.81p 57.81p 114560064
26/09/2000 55.79p 55.79p 55.79p 55.79p 26852702
25/09/2000 55.46p 55.46p 55.46p 55.46p 25465312
22/09/2000 54.79p 54.79p 54.79p 54.79p 11151388
21/09/2000 54.11p 54.11p 54.11p 54.11p 39768704
20/09/2000 54.79p 54.79p 54.79p 54.79p 29955706
19/09/2000 56.38p 56.38p 56.38p 56.38p 32251076
18/09/2000 56.89p 56.89p 56.89p 56.89p 34816792
15/09/2000 56.63p 56.63p 56.63p 56.63p 80321688
14/09/2000 58.40p 58.40p 58.40p 58.40p 47313548
13/09/2000 60.16p 60.16p 60.16p 60.16p 27024290
12/09/2000 60.58p 60.58p 60.58p 60.58p 34296728
11/09/2000 61.00p 61.00p 61.00p 61.00p 21027720
08/09/2000 60.16p 60.16p 60.16p 60.16p 20334890
07/09/2000 60.16p 60.16p 60.16p 60.16p 23988056
06/09/2000 61.26p 61.26p 61.26p 61.26p 33143232
05/09/2000 62.69p 62.69p 62.69p 62.69p 52860032
04/09/2000 63.86p 63.86p 63.86p 63.86p 32467188
01/09/2000 63.53p 63.53p 63.53p 63.53p 57246328
31/08/2000 64.20p 64.20p 64.20p 64.20p 63360104
30/08/2000 63.19p 63.19p 63.19p 63.19p 79219096
29/08/2000 62.35p 62.35p 62.35p 62.35p 106784560
25/08/2000 58.82p 58.82p 58.82p 58.82p 141103024
24/08/2000 56.97p 56.97p 56.97p 56.97p 343956800
23/08/2000 73.44p 73.44p 73.44p 73.44p 25838676
22/08/2000 75.29p 75.29p 75.29p 75.29p 37818344
21/08/2000 76.63p 76.63p 76.63p 76.63p 8843682
18/08/2000 77.31p 77.31p 77.31p 77.31p 9550719
17/08/2000 77.64p 77.64p 77.64p 77.64p 17072422
16/08/2000 76.89p 76.89p 76.89p 76.89p 32193058
15/08/2000 80.33p 80.33p 80.33p 80.33p 8316716
14/08/2000 80.50p 80.50p 80.50p 80.50p 11876326
11/08/2000 81.26p 81.26p 81.26p 81.26p 7929721
10/08/2000 81.68p 81.68p 81.68p 81.68p 11722270
09/08/2000 81.09p 81.09p 81.09p 81.09p 15669408
08/08/2000 80.67p 80.67p 80.67p 80.67p 7327122
07/08/2000 82.01p 82.01p 82.01p 82.01p 12621183
04/08/2000 80.16p 80.16p 80.16p 80.16p 14348288
03/08/2000 78.65p 78.65p 78.65p 78.65p 10133018
02/08/2000 81.26p 81.26p 81.26p 81.26p 16844922
01/08/2000 80.84p 80.84p 80.84p 80.84p 9093997
31/07/2000 78.65p 78.65p 78.65p 78.65p 7623030
28/07/2000 80.33p 80.33p 80.33p 80.33p 11251640
27/07/2000 80.50p 80.50p 80.50p 80.50p 13748531
26/07/2000 79.83p 79.83p 79.83p 79.83p 19773184
25/07/2000 80.67p 80.67p 80.67p 80.67p 31099864
24/07/2000 78.90p 78.90p 78.90p 78.90p 5992948
21/07/2000 78.15p 78.15p 78.15p 78.15p 16040786
20/07/2000 77.64p 77.64p 77.64p 77.64p 11513945
19/07/2000 76.80p 76.80p 76.80p 76.80p 29667736
18/07/2000 76.97p 76.97p 76.97p 76.97p 26936896
17/07/2000 75.88p 75.88p 75.88p 75.88p 13265226
14/07/2000 75.21p 75.21p 75.21p 75.21p 26482436
13/07/2000 78.31p 78.31p 78.31p 78.31p 22298884
12/07/2000 82.01p 82.01p 82.01p 82.01p 70216256
11/07/2000 79.15p 79.15p 79.15p 79.15p 27591502
10/07/2000 79.15p 79.15p 79.15p 79.15p 13416235
07/07/2000 78.73p 78.73p 78.73p 78.73p 12658215
06/07/2000 79.15p 79.15p 79.15p 79.15p 28247754
05/07/2000 79.99p 79.99p 79.99p 79.99p 25340800
04/07/2000 78.99p 78.99p 78.99p 78.99p 5705961
03/07/2000 79.32p 79.32p 79.32p 79.32p 24392116
30/06/2000 78.82p 78.82p 78.82p 78.82p 12602142
29/06/2000 78.15p 78.15p 78.15p 78.15p 39394984
28/06/2000 80.33p 80.33p 80.33p 80.33p 12821726
27/06/2000 83.69p 83.69p 83.69p 83.69p 10740213
26/06/2000 84.36p 84.36p 84.36p 84.36p 6623172
23/06/2000 84.11p 84.11p 84.11p 84.11p 12555991
22/06/2000 85.04p 85.04p 85.04p 85.04p 17537912
21/06/2000 84.36p 84.36p 84.36p 84.36p 10413120
20/06/2000 84.03p 84.03p 84.03p 84.03p 5879147
19/06/2000 84.03p 84.03p 84.03p 84.03p 5997744
16/06/2000 84.20p 84.20p 84.20p 84.20p 8079968
15/06/2000 84.70p 84.70p 84.70p 84.70p 15986819
14/06/2000 84.03p 84.03p 84.03p 84.03p 11994512
13/06/2000 83.36p 83.36p 83.36p 83.36p 14029815
12/06/2000 82.77p 82.77p 82.77p 82.77p 5813362
09/06/2000 83.69p 83.69p 83.69p 83.69p 19415630
08/06/2000 81.68p 81.68p 81.68p 81.68p 14286910
07/06/2000 81.00p 81.00p 81.00p 81.00p 11824805

*Close Price adjusted for both dividends and splits