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
06/06/2000 81.09p 81.09p 81.09p 81.09p 13341480
05/06/2000 81.26p 81.26p 81.26p 81.26p 12504678
31/05/2000 82.68p 82.68p 82.68p 82.68p 21905006
26/05/2000 83.86p 83.86p 83.86p 83.86p 20243698
25/05/2000 86.97p 86.97p 86.97p 86.97p 16856576
24/05/2000 87.73p 87.73p 87.73p 87.73p 33029412
23/05/2000 86.72p 86.72p 86.72p 86.72p 30337146
22/05/2000 84.78p 84.78p 84.78p 84.78p 28121874
19/05/2000 83.27p 83.27p 83.27p 83.27p 30047692
18/05/2000 83.52p 83.52p 83.52p 83.52p 24343826
17/05/2000 84.03p 84.03p 84.03p 84.03p 31505600
16/05/2000 81.26p 81.26p 81.26p 81.26p 11471227
15/05/2000 79.91p 79.91p 79.91p 79.91p 20506758
12/05/2000 78.90p 78.90p 78.90p 78.90p 30318074
11/05/2000 76.80p 76.80p 76.80p 76.80p 6402040
10/05/2000 76.47p 76.47p 76.47p 76.47p 16664509
09/05/2000 74.70p 74.70p 74.70p 74.70p 7777608
08/05/2000 75.29p 75.29p 75.29p 75.29p 21079124
05/05/2000 76.55p 76.55p 76.55p 76.55p 32020540
04/05/2000 78.31p 78.31p 78.31p 78.31p 16332810
03/05/2000 76.47p 76.47p 76.47p 76.47p 24878048
02/05/2000 78.31p 78.31p 78.31p 78.31p 6984628
28/04/2000 79.91p 79.91p 79.91p 79.91p 24788742
27/04/2000 76.97p 76.97p 76.97p 76.97p 18509970
26/04/2000 78.48p 78.48p 78.48p 78.48p 24332222
25/04/2000 78.65p 78.65p 78.65p 78.65p 19686170
20/04/2000 76.30p 76.30p 76.30p 76.30p 12672770
19/04/2000 77.47p 77.47p 77.47p 77.47p 14255153
18/04/2000 76.21p 76.21p 76.21p 76.21p 12997483
17/04/2000 73.86p 73.86p 73.86p 73.86p 11366494
14/04/2000 75.21p 75.21p 75.21p 75.21p 16968460
13/04/2000 76.47p 76.47p 76.47p 76.47p 15605718
12/04/2000 74.53p 74.53p 74.53p 74.53p 14640628
11/04/2000 72.35p 72.35p 72.35p 72.35p 14883311
10/04/2000 70.75p 70.75p 70.75p 70.75p 12821554
07/04/2000 71.09p 71.09p 71.09p 71.09p 20001470
06/04/2000 70.92p 70.92p 70.92p 70.92p 14693801
05/04/2000 71.42p 71.42p 71.42p 71.42p 4362718
04/04/2000 69.24p 69.24p 69.24p 69.24p 31381350
03/04/2000 67.14p 67.14p 67.14p 67.14p 25410370
31/03/2000 68.31p 68.31p 68.31p 68.31p 40982068
30/03/2000 67.22p 67.22p 67.22p 67.22p 34774004
29/03/2000 67.22p 67.22p 67.22p 67.22p 25877294
28/03/2000 64.53p 64.53p 64.53p 64.53p 17687282
27/03/2000 65.71p 65.71p 65.71p 65.71p 10704258
24/03/2000 66.89p 66.89p 66.89p 66.89p 15691255
23/03/2000 66.80p 66.80p 66.80p 66.80p 4032445
22/03/2000 66.47p 66.47p 66.47p 66.47p 17784906
21/03/2000 67.81p 67.81p 67.81p 67.81p 11935580
20/03/2000 67.81p 67.81p 67.81p 67.81p 9364912
17/03/2000 67.22p 67.22p 67.22p 67.22p 16375439
16/03/2000 68.15p 68.15p 68.15p 68.15p 46954648
15/03/2000 66.38p 66.38p 66.38p 66.38p 30912818
14/03/2000 63.36p 63.36p 63.36p 63.36p 18433046
13/03/2000 62.18p 62.18p 62.18p 62.18p 11873250
10/03/2000 62.26p 62.26p 62.26p 62.26p 21311054
09/03/2000 62.60p 62.60p 62.60p 62.60p 35988864
08/03/2000 62.35p 62.35p 62.35p 62.35p 13967080
07/03/2000 65.63p 65.63p 65.63p 65.63p 22114654
06/03/2000 65.29p 65.29p 65.29p 65.29p 33376650
03/03/2000 63.19p 63.19p 63.19p 63.19p 4545164800
02/03/2000 64.20p 64.20p 64.20p 64.20p 68066904
01/03/2000 69.91p 69.91p 69.91p 69.91p 48089868
29/02/2000 69.32p 69.32p 69.32p 69.32p 23604838
28/02/2000 69.07p 69.07p 69.07p 69.07p 26966576
25/02/2000 68.65p 68.65p 68.65p 68.65p 17907372
24/02/2000 69.41p 69.41p 69.41p 69.41p 36470904
23/02/2000 70.92p 70.92p 70.92p 70.92p 21519390
22/02/2000 69.49p 69.49p 69.49p 69.49p 33686784
21/02/2000 68.23p 68.23p 68.23p 68.23p 38870932
18/02/2000 68.82p 68.82p 68.82p 68.82p 20815568
17/02/2000 70.00p 70.00p 70.00p 70.00p 15853221
16/02/2000 67.56p 67.56p 67.56p 67.56p 27188588
15/02/2000 65.21p 65.21p 65.21p 65.21p 17414498
14/02/2000 65.04p 65.04p 65.04p 65.04p 11992055
11/02/2000 68.31p 68.31p 68.31p 68.31p 23132594
10/02/2000 67.73p 67.73p 67.73p 67.73p 10875260
09/02/2000 69.32p 69.32p 69.32p 69.32p 26635876
08/02/2000 71.42p 71.42p 71.42p 71.42p 25405868
07/02/2000 69.41p 69.41p 69.41p 69.41p 8937240
04/02/2000 71.84p 71.84p 71.84p 71.84p 12578305
03/02/2000 72.26p 72.26p 72.26p 72.26p 15128750
02/02/2000 71.68p 71.68p 71.68p 71.68p 20520400
01/02/2000 69.83p 69.83p 69.83p 69.83p 16271759
31/01/2000 70.25p 70.25p 70.25p 70.25p 11595456
28/01/2000 71.00p 71.00p 71.00p 71.00p 21739828
27/01/2000 72.52p 72.52p 72.52p 72.52p 10605181
26/01/2000 73.52p 73.52p 73.52p 73.52p 11380558
25/01/2000 72.60p 72.60p 72.60p 72.60p 11242577
24/01/2000 76.80p 76.80p 76.80p 76.80p 17675580
21/01/2000 76.55p 76.55p 76.55p 76.55p 24055006
20/01/2000 76.72p 76.72p 76.72p 76.72p 28045204
19/01/2000 77.64p 77.64p 77.64p 77.64p 25550626
18/01/2000 75.21p 75.21p 75.21p 75.21p 8207851
17/01/2000 78.06p 78.06p 78.06p 78.06p 7124236
14/01/2000 78.31p 78.31p 78.31p 78.31p 10234240
13/01/2000 77.31p 77.31p 77.31p 77.31p 13666368
12/01/2000 78.99p 78.99p 78.99p 78.99p 14215940
11/01/2000 76.30p 76.30p 76.30p 76.30p 18447432
10/01/2000 77.05p 77.05p 77.05p 77.05p 28244176
07/01/2000 76.72p 76.72p 76.72p 76.72p 37296736
06/01/2000 74.95p 74.95p 74.95p 74.95p 44795904
05/01/2000 75.63p 75.63p 75.63p 75.63p 24072916
04/01/2000 76.38p 76.38p 76.38p 76.38p 37698612
30/12/1999 71.93p 71.93p 71.93p 71.93p 1776556
29/12/1999 70.25p 70.25p 70.25p 70.25p 6313653
24/12/1999 71.93p 71.93p 71.93p 71.93p 1179637
23/12/1999 69.58p 69.58p 69.58p 69.58p 4352028
22/12/1999 70.58p 70.58p 70.58p 70.58p 1932872
21/12/1999 70.33p 70.33p 70.33p 70.33p 10472068
20/12/1999 74.28p 74.28p 74.28p 74.28p 10202896
17/12/1999 73.36p 73.36p 73.36p 73.36p 20478520
16/12/1999 70.50p 70.50p 70.50p 70.50p 26424812
15/12/1999 71.34p 71.34p 71.34p 71.34p 25933762
14/12/1999 70.25p 70.25p 70.25p 70.25p 33999556
13/12/1999 67.56p 67.56p 67.56p 67.56p 12518771
10/12/1999 66.21p 66.21p 66.21p 66.21p 25815876
09/12/1999 65.04p 65.04p 65.04p 65.04p 11432475
08/12/1999 64.95p 64.95p 64.95p 64.95p 18083116
07/12/1999 65.79p 65.79p 65.79p 65.79p 22090198
06/12/1999 67.47p 67.47p 67.47p 67.47p 23120628
03/12/1999 70.08p 70.08p 70.08p 70.08p 43983844
02/12/1999 70.58p 70.58p 70.58p 70.58p 73636672
01/12/1999 65.37p 65.37p 65.37p 65.37p 39845004
30/11/1999 64.03p 64.03p 64.03p 64.03p 78368888
29/11/1999 67.39p 67.39p 67.39p 67.39p 18306600
26/11/1999 68.99p 68.99p 68.99p 68.99p 16038516
25/11/1999 70.08p 70.08p 70.08p 70.08p 20557400
24/11/1999 72.52p 72.52p 72.52p 72.52p 30012662
23/11/1999 75.04p 75.04p 75.04p 75.04p 13932898
22/11/1999 70.25p 70.25p 70.25p 70.25p 20569686
19/11/1999 68.31p 68.31p 68.31p 68.31p 19543206
18/11/1999 68.90p 68.90p 68.90p 68.90p 52527228
17/11/1999 71.17p 71.17p 71.17p 71.17p 29381204
16/11/1999 72.94p 72.94p 72.94p 72.94p 6298792
15/11/1999 72.77p 72.77p 72.77p 72.77p 8864919
12/11/1999 73.52p 73.52p 73.52p 73.52p 13748992
11/11/1999 72.26p 72.26p 72.26p 72.26p 7503350
10/11/1999 72.26p 72.26p 72.26p 72.26p 6868202
09/11/1999 72.18p 72.18p 72.18p 72.18p 26886460
08/11/1999 72.60p 72.60p 72.60p 72.60p 6688233
05/11/1999 73.52p 73.52p 73.52p 73.52p 6333435
04/11/1999 73.27p 73.27p 73.27p 73.27p 15267974
03/11/1999 72.26p 72.26p 72.26p 72.26p 14167587
02/11/1999 72.43p 72.43p 72.43p 72.43p 22865636
01/11/1999 72.85p 72.85p 72.85p 72.85p 9819078
29/10/1999 72.60p 72.60p 72.60p 72.60p 12028694
28/10/1999 73.02p 73.02p 73.02p 73.02p 16372461
27/10/1999 72.68p 72.68p 72.68p 72.68p 19829430
26/10/1999 72.94p 72.94p 72.94p 72.94p 24068758
25/10/1999 74.20p 74.20p 74.20p 74.20p 577259328
22/10/1999 64.20p 64.20p 64.20p 64.20p 12403432
21/10/1999 64.79p 64.79p 64.79p 64.79p 5157574
20/10/1999 66.21p 66.21p 66.21p 66.21p 7078676
19/10/1999 65.79p 65.79p 65.79p 65.79p 19855830
18/10/1999 63.69p 63.69p 63.69p 63.69p 17551774
15/10/1999 65.63p 65.63p 65.63p 65.63p 23013230
14/10/1999 69.41p 69.41p 69.41p 69.41p 14235603
13/10/1999 70.75p 70.75p 70.75p 70.75p 9319966
12/10/1999 72.43p 72.43p 72.43p 72.43p 59621432
11/10/1999 71.42p 71.42p 71.42p 71.42p 12146732
08/10/1999 71.26p 71.26p 71.26p 71.26p 30632398
07/10/1999 72.01p 72.01p 72.01p 72.01p 22749402
06/10/1999 70.75p 70.75p 70.75p 70.75p 17226862
05/10/1999 71.00p 71.00p 71.00p 71.00p 16307075
04/10/1999 72.18p 72.18p 72.18p 72.18p 16154715
01/10/1999 70.58p 70.58p 70.58p 70.58p 23475280
30/09/1999 70.84p 70.84p 70.84p 70.84p 12946869
29/09/1999 72.18p 72.18p 72.18p 72.18p 20906680
28/09/1999 71.93p 71.93p 71.93p 71.93p 37782496
27/09/1999 71.59p 71.59p 71.59p 71.59p 31816230
24/09/1999 68.48p 68.48p 68.48p 68.48p 37762632
23/09/1999 68.48p 68.48p 68.48p 68.48p 44505660
22/09/1999 72.01p 72.01p 72.01p 72.01p 27946182
21/09/1999 73.27p 73.27p 73.27p 73.27p 79962176
20/09/1999 72.35p 72.35p 72.35p 72.35p 37070956
17/09/1999 75.96p 75.96p 75.96p 75.96p 28598496
16/09/1999 77.31p 77.31p 77.31p 77.31p 22322082
15/09/1999 76.30p 76.30p 76.30p 76.30p 28467478
14/09/1999 77.89p 77.89p 77.89p 77.89p 14821201
13/09/1999 80.67p 80.67p 80.67p 80.67p 7126116
10/09/1999 81.68p 81.68p 81.68p 81.68p 12074569
09/09/1999 82.10p 82.10p 82.10p 82.10p 10412115
08/09/1999 81.76p 81.76p 81.76p 81.76p 7014912
07/09/1999 83.36p 83.36p 83.36p 83.36p 9432860
06/09/1999 84.45p 84.45p 84.45p 84.45p 15335074
03/09/1999 83.10p 83.10p 83.10p 83.10p 35291172
02/09/1999 81.26p 81.26p 81.26p 81.26p 17934502
01/09/1999 82.85p 82.85p 82.85p 82.85p 18261752
31/08/1999 83.10p 83.10p 83.10p 83.10p 9917147
27/08/1999 86.46p 86.46p 86.46p 86.46p 21304330
26/08/1999 83.44p 83.44p 83.44p 83.44p 44110612
25/08/1999 86.30p 86.30p 86.30p 86.30p 12914472
24/08/1999 87.31p 87.31p 87.31p 87.31p 5887576
23/08/1999 88.40p 88.40p 88.40p 88.40p 13653519
20/08/1999 87.81p 87.81p 87.81p 87.81p 13433458
19/08/1999 88.23p 88.23p 88.23p 88.23p 38089560
18/08/1999 86.89p 86.89p 86.89p 86.89p 20031410
17/08/1999 83.94p 83.94p 83.94p 83.94p 13994300
16/08/1999 82.68p 82.68p 82.68p 82.68p 8552396

*Close Price adjusted for both dividends and splits