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
23/02/2024 355.60p 358.50p 349.05p 353.10p 48374888
22/02/2024 355.00p 369.10p 346.93p 356.80p 62853648
21/02/2024 331.30p 332.40p 323.90p 329.50p 92550800
20/02/2024 333.50p 335.40p 330.10p 330.50p 24250456
19/02/2024 323.50p 334.80p 322.00p 334.20p 28106366
16/02/2024 323.00p 323.46p 315.80p 323.30p 21735380
15/02/2024 315.90p 322.40p 315.00p 320.00p 15289100
14/02/2024 310.50p 316.17p 309.44p 312.20p 46512856
13/02/2024 308.80p 309.14p 300.50p 306.30p 27877310
12/02/2024 318.60p 319.56p 305.20p 309.10p 17739368
09/02/2024 317.70p 320.74p 315.20p 318.10p 43713480
08/02/2024 323.80p 325.70p 316.60p 317.70p 12018724
07/02/2024 318.80p 324.60p 316.50p 322.90p 40556752
06/02/2024 313.90p 321.84p 312.20p 317.80p 56249448
05/02/2024 312.50p 318.86p 308.70p 309.80p 62690144
02/02/2024 303.50p 310.20p 301.20p 310.20p 93492576
01/02/2024 300.20p 305.50p 297.00p 298.80p 52667704
31/01/2024 306.60p 307.40p 300.90p 301.20p 16773648
30/01/2024 305.70p 312.90p 304.30p 307.10p 15747190
29/01/2024 305.10p 306.90p 302.10p 304.00p 20430972
26/01/2024 305.20p 307.40p 302.10p 305.40p 100531456
25/01/2024 305.00p 308.80p 303.50p 306.50p 7844422
24/01/2024 304.00p 309.30p 303.10p 307.10p 17871304
23/01/2024 308.10p 308.80p 300.30p 301.80p 60296056
22/01/2024 307.60p 310.80p 305.30p 308.90p 75211840
19/01/2024 306.50p 308.80p 302.50p 305.00p 130630704
18/01/2024 295.30p 306.50p 293.50p 306.50p 25809136
17/01/2024 299.00p 300.40p 295.20p 296.60p 17131794
16/01/2024 295.00p 300.10p 292.30p 298.20p 37263488
15/01/2024 306.00p 307.00p 299.80p 300.00p 9633466
12/01/2024 300.00p 307.20p 298.92p 305.00p 13744184
11/01/2024 310.00p 310.00p 295.10p 297.00p 87146128
10/01/2024 309.10p 310.10p 305.30p 309.20p 11253158
09/01/2024 306.40p 312.40p 306.20p 308.80p 13947667
08/01/2024 295.10p 305.60p 295.10p 305.20p 58338112
05/01/2024 295.00p 296.90p 292.00p 296.60p 8950253
04/01/2024 294.50p 299.30p 294.00p 297.80p 101940768
03/01/2024 296.10p 299.00p 293.10p 294.80p 32674628
02/01/2024 299.30p 305.30p 297.30p 298.10p 20364672
29/12/2023 297.80p 300.50p 296.73p 299.70p 8608323
28/12/2023 299.30p 300.00p 297.70p 298.10p 9239201
27/12/2023 302.20p 303.70p 298.00p 298.80p 10592124
22/12/2023 299.60p 303.60p 297.20p 302.40p 6966698
21/12/2023 297.90p 300.60p 294.39p 299.80p 9405456
20/12/2023 299.60p 300.90p 292.70p 298.90p 11687892
19/12/2023 293.10p 296.80p 290.70p 295.00p 24406424
18/12/2023 289.00p 296.80p 287.30p 292.40p 11650683
15/12/2023 300.10p 301.30p 288.50p 290.10p 47820264
14/12/2023 305.00p 310.30p 300.00p 300.00p 27511900
13/12/2023 306.80p 313.10p 297.90p 301.80p 35212320
12/12/2023 297.10p 306.00p 296.00p 304.70p 26175632
11/12/2023 291.50p 298.40p 291.00p 296.90p 52720200
08/12/2023 288.30p 293.66p 284.50p 289.30p 19185060
07/12/2023 287.90p 290.80p 285.00p 286.20p 19755284
06/12/2023 286.70p 289.00p 282.90p 288.60p 14824399
05/12/2023 282.90p 289.54p 280.30p 284.70p 24493226
04/12/2023 281.50p 288.54p 275.10p 285.40p 84757880
01/12/2023 271.90p 276.70p 271.20p 276.70p 24653532
30/11/2023 265.30p 271.61p 264.50p 268.80p 48934808
29/11/2023 258.40p 267.00p 257.70p 263.40p 30784712
28/11/2023 243.40p 261.60p 241.30p 258.30p 46183456
27/11/2023 240.00p 243.30p 238.10p 243.20p 15409280
24/11/2023 240.60p 245.00p 238.70p 241.00p 32864296
23/11/2023 237.50p 240.70p 234.50p 240.70p 7829362
22/11/2023 244.20p 246.00p 235.60p 237.50p 15903404
21/11/2023 245.50p 246.90p 242.60p 243.00p 14432749
20/11/2023 243.80p 247.70p 242.60p 245.50p 17278736
17/11/2023 245.40p 248.20p 242.40p 244.00p 21017612
16/11/2023 243.20p 246.90p 240.90p 244.50p 96113856
15/11/2023 239.40p 244.10p 238.00p 243.60p 22820760
14/11/2023 237.70p 241.70p 230.10p 239.00p 39943176
13/11/2023 232.70p 240.20p 232.50p 240.20p 32267208
10/11/2023 230.50p 233.70p 229.30p 232.00p 20525164
09/11/2023 231.40p 233.90p 227.90p 232.80p 17763164
08/11/2023 228.00p 236.70p 227.70p 232.40p 28078388
07/11/2023 224.50p 227.11p 223.50p 226.00p 17537036
06/11/2023 221.00p 226.00p 218.80p 224.10p 24872722
03/11/2023 223.60p 225.10p 220.00p 220.90p 55930280
02/11/2023 223.30p 225.60p 218.70p 223.60p 20575924
01/11/2023 216.50p 221.00p 214.70p 220.30p 51051064
31/10/2023 207.60p 215.40p 200.40p 215.40p 64081484
30/10/2023 201.40p 203.20p 200.40p 202.00p 53307064
27/10/2023 201.10p 202.30p 197.20p 200.40p 16619902
26/10/2023 201.50p 204.80p 199.00p 200.50p 21268766
25/10/2023 204.30p 205.00p 201.70p 203.00p 14839816
24/10/2023 203.70p 207.80p 200.00p 204.40p 19606784
23/10/2023 197.95p 204.00p 196.45p 203.50p 16318539
20/10/2023 203.70p 203.90p 198.40p 198.95p 28930374
19/10/2023 206.00p 210.00p 203.30p 205.60p 18370860
18/10/2023 214.40p 217.10p 207.80p 207.80p 20109696
17/10/2023 213.50p 218.80p 211.20p 215.60p 23785376
16/10/2023 214.60p 216.20p 210.90p 213.50p 18140216
13/10/2023 210.50p 216.02p 210.07p 213.20p 16028126
12/10/2023 214.00p 215.30p 210.50p 211.80p 15996380
11/10/2023 211.00p 214.00p 209.40p 213.10p 14845375
10/10/2023 208.30p 212.30p 203.70p 212.30p 20084014
09/10/2023 207.50p 210.00p 204.40p 205.20p 18962620
06/10/2023 211.10p 211.90p 204.30p 208.80p 15013380
05/10/2023 211.80p 212.60p 207.80p 210.50p 45547520
04/10/2023 210.00p 213.90p 208.30p 210.80p 58268888
03/10/2023 216.00p 218.50p 211.60p 212.10p 12936555
02/10/2023 221.40p 223.30p 216.20p 216.60p 12704636
29/09/2023 222.40p 222.90p 219.10p 220.90p 18006008
28/09/2023 219.90p 221.50p 212.80p 221.50p 17883504
27/09/2023 219.40p 220.30p 215.10p 218.80p 15917524
26/09/2023 217.60p 221.86p 216.60p 219.70p 13091472
25/09/2023 221.70p 221.70p 216.96p 219.80p 16003447
22/09/2023 219.70p 224.07p 218.20p 220.60p 21031234
21/09/2023 222.20p 224.00p 219.90p 220.40p 43670140
20/09/2023 226.50p 229.10p 223.30p 223.70p 24638204
19/09/2023 222.90p 226.80p 222.60p 226.00p 14723252
18/09/2023 227.40p 228.70p 222.05p 224.40p 15225865
15/09/2023 227.80p 233.00p 226.30p 227.40p 48192444
14/09/2023 224.20p 226.60p 222.81p 225.80p 20309034
13/09/2023 224.30p 226.80p 223.50p 225.30p 23143012
12/09/2023 223.80p 226.48p 222.80p 224.40p 13068660
11/09/2023 221.10p 224.34p 220.51p 223.60p 19032860
08/09/2023 225.20p 225.41p 217.90p 220.40p 12936627
07/09/2023 213.50p 223.80p 213.40p 223.80p 21251564
06/09/2023 216.70p 218.88p 213.70p 214.70p 20649472
05/09/2023 219.00p 221.30p 217.30p 219.20p 15446014
04/09/2023 220.80p 223.80p 218.70p 219.90p 29669946
01/09/2023 222.50p 223.49p 218.50p 219.10p 18860792
31/08/2023 217.20p 224.47p 216.30p 222.30p 43427364
30/08/2023 212.90p 218.54p 212.30p 216.80p 44221816
29/08/2023 206.50p 212.92p 204.90p 212.90p 54669560
25/08/2023 202.50p 205.30p 201.90p 203.00p 14220654
24/08/2023 206.00p 207.50p 201.60p 201.70p 14680958
23/08/2023 202.00p 203.00p 200.70p 201.80p 12815348
22/08/2023 202.70p 205.10p 200.30p 201.10p 18273784
21/08/2023 201.50p 203.80p 199.65p 201.90p 10919198
18/08/2023 200.60p 201.41p 197.52p 201.20p 17380832
17/08/2023 200.50p 204.10p 198.84p 202.40p 15857819
16/08/2023 204.10p 207.59p 203.60p 204.20p 16879768
15/08/2023 208.20p 208.20p 203.81p 205.50p 16067552
14/08/2023 208.90p 209.00p 205.30p 209.00p 32860124
11/08/2023 206.60p 209.20p 206.10p 207.70p 26854184
10/08/2023 210.30p 212.00p 206.90p 207.80p 25846332
09/08/2023 207.70p 210.61p 206.10p 209.10p 25831776
08/08/2023 207.00p 209.40p 203.20p 207.90p 27048980
07/08/2023 208.00p 211.21p 205.10p 209.50p 39192580
04/08/2023 194.05p 206.79p 192.80p 206.50p 69643480
03/08/2023 185.85p 193.45p 178.14p 192.20p 54613712
02/08/2023 183.25p 187.05p 181.55p 183.90p 23342368
01/08/2023 184.90p 189.40p 183.40p 185.25p 23720080
31/07/2023 192.05p 192.85p 184.85p 184.85p 33326468
28/07/2023 188.90p 194.76p 186.45p 193.30p 24603636
27/07/2023 187.00p 191.26p 185.30p 189.60p 40528396
26/07/2023 175.00p 190.95p 172.35p 185.00p 142827536
25/07/2023 156.65p 157.70p 152.35p 152.65p 15801115
24/07/2023 154.50p 156.78p 152.18p 156.70p 17599164
21/07/2023 154.00p 155.80p 152.99p 155.80p 20317688
20/07/2023 150.10p 154.40p 149.55p 154.40p 26442292
19/07/2023 148.00p 151.88p 147.55p 150.95p 14748158
18/07/2023 146.20p 147.27p 145.10p 146.40p 11490460
17/07/2023 145.00p 146.84p 143.75p 146.15p 11663721
14/07/2023 148.25p 148.90p 145.90p 145.90p 18062444
13/07/2023 148.00p 149.75p 146.65p 149.30p 18458228
12/07/2023 146.45p 149.46p 145.48p 148.45p 12237910
11/07/2023 148.35p 148.64p 145.35p 145.65p 20870712
10/07/2023 146.60p 148.45p 146.39p 147.90p 8154704
07/07/2023 145.40p 149.40p 145.10p 148.50p 11844740
06/07/2023 150.30p 150.30p 145.20p 145.20p 19148078
05/07/2023 151.40p 152.10p 149.63p 151.00p 12127573
04/07/2023 153.95p 153.95p 150.73p 152.25p 10035543
03/07/2023 151.65p 153.60p 150.85p 153.60p 13500069
30/06/2023 148.45p 151.95p 146.00p 151.05p 20710240
29/06/2023 155.25p 155.41p 148.45p 148.70p 25657864
28/06/2023 155.75p 156.70p 154.80p 155.80p 26833276
27/06/2023 155.50p 155.85p 153.48p 155.45p 8087545
26/06/2023 154.10p 156.00p 152.60p 154.80p 19098290
23/06/2023 155.35p 155.70p 152.40p 154.65p 15473944
22/06/2023 156.25p 157.75p 154.15p 156.05p 13800062
21/06/2023 155.70p 159.65p 155.50p 157.55p 18986592
20/06/2023 153.95p 158.40p 152.95p 157.00p 24664556
19/06/2023 151.00p 154.60p 150.75p 153.80p 13503196
16/06/2023 150.30p 151.40p 149.05p 151.20p 40575236
15/06/2023 150.35p 151.02p 149.10p 150.05p 13533871
14/06/2023 150.40p 151.62p 150.00p 150.75p 11842136
13/06/2023 151.00p 151.95p 149.10p 150.90p 34714812
12/06/2023 148.05p 151.37p 148.05p 150.15p 10651509
09/06/2023 149.20p 150.47p 147.95p 149.25p 17941352
08/06/2023 149.40p 150.05p 146.75p 149.45p 9798077
07/06/2023 147.90p 150.15p 147.33p 150.15p 18907334
06/06/2023 146.30p 148.76p 146.10p 148.05p 11027418
05/06/2023 150.55p 151.35p 146.40p 147.30p 36442312
02/06/2023 146.70p 150.00p 146.20p 150.00p 47601844
01/06/2023 143.85p 146.40p 143.56p 146.40p 13764292
31/05/2023 143.45p 146.65p 142.48p 143.30p 51530640
30/05/2023 149.85p 149.85p 143.45p 144.40p 19378340
26/05/2023 149.45p 150.30p 147.40p 149.05p 45828211
25/05/2023 147.40p 150.97p 145.95p 148.80p 27793562
24/05/2023 150.30p 150.63p 146.00p 146.85p 24258368
23/05/2023 157.50p 158.10p 153.02p 153.20p 16380240
22/05/2023 157.15p 158.55p 156.30p 157.30p 16020420
19/05/2023 155.55p 157.30p 155.00p 156.00p 19222058
18/05/2023 155.00p 156.05p 153.63p 155.55p 22256054
17/05/2023 148.70p 152.85p 148.35p 152.85p 17720536
16/05/2023 147.15p 151.00p 146.95p 148.15p 82263056
15/05/2023 148.45p 149.00p 144.75p 145.10p 58737200

*Close Price adjusted for both dividends and splits