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
16/07/2001 79.24p 79.24p 79.24p 79.24p 29513384
13/07/2001 78.31p 78.31p 78.31p 78.31p 9704864
12/07/2001 77.81p 77.81p 77.81p 77.81p 10263700
11/07/2001 76.80p 76.80p 76.80p 76.80p 11898560
10/07/2001 76.47p 76.47p 76.47p 76.47p 17440072
09/07/2001 74.62p 74.62p 74.62p 74.62p 17718336
06/07/2001 75.63p 75.63p 75.63p 75.63p 14832183
05/07/2001 77.22p 77.22p 77.22p 77.22p 16383606
04/07/2001 79.32p 79.32p 79.32p 79.32p 8358556
03/07/2001 78.82p 78.82p 78.82p 78.82p 34584016
02/07/2001 79.99p 79.99p 79.99p 79.99p 35307620
29/06/2001 78.82p 78.82p 78.82p 78.82p 17361670
28/06/2001 78.31p 78.31p 78.31p 78.31p 24069628
27/06/2001 77.98p 77.98p 77.98p 77.98p 51477684
26/06/2001 79.41p 79.41p 79.41p 79.41p 18962110
25/06/2001 79.49p 79.49p 79.49p 79.49p 37934172
22/06/2001 80.33p 80.33p 80.33p 80.33p 12495261
21/06/2001 79.41p 79.41p 79.41p 79.41p 48735228
20/06/2001 78.31p 78.31p 78.31p 78.31p 23612202
19/06/2001 77.47p 77.47p 77.47p 77.47p 15087166
18/06/2001 78.65p 78.65p 78.65p 78.65p 8515513
15/06/2001 78.65p 78.65p 78.65p 78.65p 28497712
14/06/2001 76.97p 76.97p 76.97p 76.97p 34870192
13/06/2001 80.16p 80.16p 80.16p 80.16p 16019139
12/06/2001 80.75p 80.75p 80.75p 80.75p 16052101
11/06/2001 82.43p 82.43p 82.43p 82.43p 12826477
08/06/2001 82.68p 82.68p 82.68p 82.68p 17247200
07/06/2001 82.35p 82.35p 82.35p 82.35p 31958586
06/06/2001 83.69p 83.69p 83.69p 83.69p 57398380
05/06/2001 84.03p 84.03p 84.03p 84.03p 26393896
04/06/2001 82.94p 82.94p 82.94p 82.94p 26103500
01/06/2001 82.68p 82.68p 82.68p 82.68p 48820236
31/05/2001 79.83p 79.83p 79.83p 79.83p 36512716
30/05/2001 77.47p 77.47p 77.47p 77.47p 27984604
29/05/2001 77.47p 77.47p 77.47p 77.47p 26152948
25/05/2001 76.47p 76.47p 76.47p 76.47p 26216612
24/05/2001 75.96p 75.96p 75.96p 75.96p 55501480
23/05/2001 79.91p 79.91p 79.91p 79.91p 42804604
22/05/2001 80.41p 80.41p 80.41p 80.41p 39586108
21/05/2001 80.67p 80.67p 80.67p 80.67p 45147972
18/05/2001 76.63p 76.63p 76.63p 76.63p 24916300
17/05/2001 76.63p 76.63p 76.63p 76.63p 40332256
16/05/2001 73.86p 73.86p 73.86p 73.86p 17112106
15/05/2001 73.02p 73.02p 73.02p 73.02p 15467226
14/05/2001 72.60p 72.60p 72.60p 72.60p 5759670
11/05/2001 72.77p 72.77p 72.77p 72.77p 20040510
10/05/2001 70.58p 70.58p 70.58p 70.58p 36447788
09/05/2001 74.45p 74.45p 74.45p 74.45p 18801116
08/05/2001 73.10p 73.10p 73.10p 73.10p 114281704
04/05/2001 72.85p 72.85p 72.85p 72.85p 35094196
03/05/2001 73.27p 73.27p 73.27p 73.27p 26031848
02/05/2001 73.44p 73.44p 73.44p 73.44p 27809854
01/05/2001 71.59p 71.59p 71.59p 71.59p 7307323
30/04/2001 71.59p 71.59p 71.59p 71.59p 88402832
27/04/2001 71.26p 71.26p 71.26p 71.26p 34970616
26/04/2001 69.74p 69.74p 69.74p 69.74p 39640928
25/04/2001 69.91p 69.91p 69.91p 69.91p 16616798
24/04/2001 71.68p 71.68p 71.68p 71.68p 85212736
23/04/2001 72.85p 72.85p 72.85p 72.85p 35610012
20/04/2001 70.08p 70.08p 70.08p 70.08p 28155446
19/04/2001 70.08p 70.08p 70.08p 70.08p 18510994
18/04/2001 69.58p 69.58p 69.58p 69.58p 28348834
17/04/2001 69.41p 69.41p 69.41p 69.41p 40946132
12/04/2001 69.91p 69.91p 69.91p 69.91p 21855140
11/04/2001 70.75p 70.75p 70.75p 70.75p 45685348
10/04/2001 71.26p 71.26p 71.26p 71.26p 42716252
09/04/2001 69.58p 69.58p 69.58p 69.58p 24964320
06/04/2001 69.91p 69.91p 69.91p 69.91p 45225256
05/04/2001 72.18p 72.18p 72.18p 72.18p 24943478
04/04/2001 72.94p 72.94p 72.94p 72.94p 19066748
03/04/2001 72.60p 72.60p 72.60p 72.60p 24345858
02/04/2001 72.60p 72.60p 72.60p 72.60p 25876642
30/03/2001 73.44p 73.44p 73.44p 73.44p 27017632
29/03/2001 75.46p 75.46p 75.46p 75.46p 16314843
28/03/2001 75.54p 75.54p 75.54p 75.54p 118646016
27/03/2001 76.13p 76.13p 76.13p 76.13p 66130508
26/03/2001 74.11p 74.11p 74.11p 74.11p 33350640
23/03/2001 72.60p 72.60p 72.60p 72.60p 26037308
22/03/2001 72.01p 72.01p 72.01p 72.01p 19405312
21/03/2001 72.60p 72.60p 72.60p 72.60p 24980580
20/03/2001 72.60p 72.60p 72.60p 72.60p 30533146
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

*Close Price adjusted for both dividends and splits