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
13/09/2019 283.39p 287.92p 283.14p 285.45p 10135652
12/09/2019 288.26p 288.27p 280.23p 284.56p 14520196
11/09/2019 280.51p 294.64p 279.41p 285.52p 22682400
10/09/2019 267.33p 279.48p 266.85p 279.48p 19605198
09/09/2019 272.82p 273.37p 267.88p 269.87p 5507217
06/09/2019 265.96p 271.31p 264.93p 270.07p 8788045
05/09/2019 265.54p 267.53p 263.97p 266.37p 8052596
04/09/2019 263.21p 264.99p 262.04p 263.90p 8514413
03/09/2019 262.87p 265.41p 257.79p 262.52p 7042776
02/09/2019 264.03p 267.95p 264.03p 265.54p 6568212
30/08/2019 260.05p 265.61p 259.78p 264.65p 12299329
29/08/2019 254.22p 259.64p 250.58p 258.82p 7708082
28/08/2019 256.90p 256.98p 250.99p 255.66p 10708692
27/08/2019 258.75p 259.98p 254.42p 256.90p 9511827
23/08/2019 261.84p 262.73p 257.24p 257.38p 9642189
22/08/2019 268.15p 268.15p 260.12p 261.29p 10940261
21/08/2019 263.97p 271.65p 263.90p 269.11p 8269317
20/08/2019 262.46p 265.97p 261.29p 263.90p 12441845
19/08/2019 261.49p 263.00p 259.50p 261.77p 8760210
16/08/2019 260.81p 261.43p 254.70p 258.75p 9028178
15/08/2019 261.49p 263.42p 256.07p 258.61p 12206368
14/08/2019 258.13p 263.48p 256.48p 258.06p 15058567
13/08/2019 253.94p 259.12p 249.45p 258.27p 16430812
12/08/2019 264.93p 266.41p 256.07p 258.13p 12604925
09/08/2019 265.54p 271.38p 263.69p 267.47p 14609557
08/08/2019 255.32p 265.47p 254.70p 265.47p 22733004
07/08/2019 261.77p 263.76p 248.25p 250.51p 25291330
06/08/2019 275.91p 279.34p 260.46p 260.46p 21496188
05/08/2019 280.44p 281.26p 274.53p 279.68p 12984602
02/08/2019 289.70p 290.25p 283.46p 284.28p 7882976
01/08/2019 294.92p 296.15p 290.46p 294.16p 5479773
31/07/2019 302.95p 303.77p 294.84p 295.81p 8595017
30/07/2019 306.45p 308.71p 304.53p 305.83p 7016838
29/07/2019 296.77p 304.53p 296.77p 304.39p 7082535
26/07/2019 298.35p 298.56p 296.02p 298.01p 8131143
25/07/2019 301.99p 302.74p 296.36p 297.87p 6997652
24/07/2019 302.26p 302.26p 294.64p 299.86p 5400200
23/07/2019 297.73p 302.26p 297.73p 301.03p 4861112
22/07/2019 295.33p 299.86p 294.51p 297.46p 4447550
19/07/2019 295.47p 296.95p 293.75p 296.22p 5923322
18/07/2019 295.88p 296.98p 293.55p 293.75p 7301768
17/07/2019 297.18p 301.23p 297.18p 298.56p 7555664
16/07/2019 292.24p 298.76p 291.76p 297.12p 13595075
15/07/2019 290.53p 293.13p 290.05p 292.52p 6172835
12/07/2019 289.50p 293.07p 288.81p 290.59p 6003350
11/07/2019 290.73p 291.28p 287.30p 289.50p 8363172
10/07/2019 293.75p 295.54p 290.18p 290.18p 7727912
09/07/2019 292.17p 294.23p 291.21p 293.41p 7239434
08/07/2019 297.18p 297.46p 292.17p 292.79p 8666734
05/07/2019 298.28p 299.86p 294.78p 296.43p 8870914
04/07/2019 299.45p 300.48p 298.01p 299.45p 5976476
03/07/2019 294.64p 302.13p 294.64p 299.79p 7803796
02/07/2019 295.26p 297.94p 291.97p 294.37p 10566631
01/07/2019 291.49p 294.64p 290.66p 294.23p 11250954
28/06/2019 289.63p 290.53p 286.07p 288.40p 13381725
27/06/2019 292.24p 293.27p 287.44p 289.70p 17216224
26/06/2019 298.90p 300.16p 291.76p 291.76p 13574744
25/06/2019 302.67p 303.70p 300.00p 300.00p 10334406
24/06/2019 302.81p 309.19p 302.81p 304.39p 9257311
21/06/2019 312.97p 313.31p 300.89p 302.67p 27718638
20/06/2019 312.56p 316.02p 312.01p 313.31p 6921908
19/06/2019 316.33p 317.64p 310.98p 311.73p 9634216
18/06/2019 311.53p 319.22p 310.91p 317.02p 9421627
17/06/2019 307.68p 312.42p 306.45p 311.25p 8345434
14/06/2019 306.93p 309.68p 305.01p 306.04p 9551137
13/06/2019 306.59p 308.92p 305.49p 307.82p 8499003
12/06/2019 306.86p 308.51p 304.12p 306.66p 26955402
11/06/2019 309.33p 313.38p 308.85p 309.54p 9847048
10/06/2019 312.90p 313.38p 307.75p 308.92p 7403238
07/06/2019 307.82p 312.90p 306.66p 312.08p 8924561
06/06/2019 304.80p 309.61p 303.98p 306.79p 8790350
05/06/2019 301.51p 306.04p 301.10p 303.02p 8566848
04/06/2019 296.29p 302.95p 294.92p 301.64p 11219019
03/06/2019 292.93p 298.28p 289.77p 297.66p 9728324
31/05/2019 296.29p 296.43p 291.35p 295.12p 11669337
30/05/2019 297.05p 299.79p 297.05p 298.69p 8874970
29/05/2019 298.08p 299.79p 293.20p 296.50p 10111647
28/05/2019 306.66p 307.10p 300.00p 300.00p 23785426
24/05/2019 305.90p 308.51p 302.33p 304.80p 10931679
23/05/2019 314.96p 314.96p 304.12p 305.42p 11132781
22/05/2019 316.81p 317.77p 311.94p 315.51p 12069567
21/05/2019 323.74p 324.50p 313.52p 315.03p 10559576
20/05/2019 321.14p 323.95p 317.71p 322.99p 10751869
17/05/2019 320.73p 322.78p 319.12p 321.55p 12598707
16/05/2019 314.27p 320.73p 313.31p 320.73p 11038758
15/05/2019 312.28p 314.89p 311.94p 314.34p 10136920
14/05/2019 309.26p 311.87p 307.45p 311.46p 12968939
13/05/2019 314.75p 315.85p 307.62p 308.10p 9283522
10/05/2019 315.71p 318.67p 313.79p 315.23p 28791344
09/05/2019 311.32p 315.71p 309.40p 313.59p 11166733
08/05/2019 312.90p 315.65p 309.26p 313.79p 15130412
07/05/2019 319.56p 319.56p 312.49p 313.18p 11241673
03/05/2019 315.37p 323.47p 314.48p 320.59p 19105576
02/05/2019 312.49p 319.97p 311.39p 316.20p 12635450
01/05/2019 315.71p 315.71p 310.84p 314.27p 4299923
30/04/2019 314.75p 316.27p 312.49p 313.86p 11582444
29/04/2019 314.62p 317.36p 314.03p 316.68p 8803513
26/04/2019 317.02p 317.71p 313.52p 314.34p 9803229
25/04/2019 315.03p 318.12p 313.66p 318.12p 9883097
24/04/2019 315.17p 316.61p 313.11p 316.47p 12438252
23/04/2019 312.49p 315.99p 310.50p 314.07p 10986343
18/04/2019 311.67p 312.49p 310.09p 311.53p 6499133
17/04/2019 309.33p 313.53p 308.61p 311.25p 8327116
16/04/2019 306.38p 309.26p 305.01p 309.26p 8648501
15/04/2019 305.56p 308.23p 305.28p 305.76p 8383276
12/04/2019 302.26p 307.00p 302.26p 306.04p 11293257
11/04/2019 305.83p 306.59p 300.80p 301.99p 8193293
10/04/2019 308.71p 308.78p 303.98p 305.08p 10956938
09/04/2019 310.77p 311.39p 308.03p 308.44p 9241254
08/04/2019 316.54p 318.94p 311.32p 312.56p 10609595
05/04/2019 310.02p 318.32p 310.02p 318.05p 21289596
04/04/2019 312.01p 312.28p 309.26p 310.22p 9887593
03/04/2019 311.12p 312.28p 306.11p 312.28p 26097226
02/04/2019 311.25p 314.69p 306.31p 311.25p 18146294
01/04/2019 311.60p 315.37p 311.46p 314.75p 14423870
29/03/2019 310.43p 312.08p 308.78p 309.95p 10409387
28/03/2019 306.72p 310.77p 305.97p 308.71p 7500181
27/03/2019 308.51p 310.22p 305.35p 306.04p 6918874
26/03/2019 301.99p 308.44p 298.97p 305.97p 11419451
25/03/2019 309.40p 310.09p 301.10p 307.14p 12093736
22/03/2019 317.84p 319.42p 309.88p 310.22p 10707646
21/03/2019 315.10p 319.35p 314.27p 317.43p 8145043
20/03/2019 315.85p 317.09p 313.93p 316.20p 8459183
19/03/2019 311.39p 316.40p 310.70p 315.30p 6155808
18/03/2019 314.82p 314.82p 308.23p 311.73p 10235187
15/03/2019 308.03p 310.50p 306.86p 308.03p 19895914
14/03/2019 305.42p 308.58p 303.64p 308.37p 7783960
13/03/2019 303.70p 305.76p 300.82p 305.15p 10789725
12/03/2019 304.53p 305.42p 300.62p 304.46p 8469260
11/03/2019 307.68p 308.92p 301.30p 303.84p 8906296
08/03/2019 306.38p 307.75p 300.07p 302.61p 8423192
07/03/2019 306.86p 309.88p 305.55p 308.85p 9541064
06/03/2019 312.56p 315.30p 307.55p 308.85p 9366514
05/03/2019 305.83p 313.86p 305.15p 313.31p 11275388
04/03/2019 310.43p 312.49p 301.16p 307.20p 26716134
01/03/2019 333.70p 333.70p 308.78p 310.57p 25713206
28/02/2019 342.34p 344.37p 318.54p 327.73p 35485572
27/02/2019 327.73p 337.27p 325.46p 337.27p 9488352
26/02/2019 333.63p 335.07p 329.99p 334.93p 9258313
25/02/2019 336.99p 337.47p 333.49p 335.48p 6753358
22/02/2019 336.99p 340.01p 336.10p 336.92p 7672286
21/02/2019 340.01p 340.01p 334.66p 336.85p 8548609
20/02/2019 335.34p 339.60p 334.18p 339.19p 10593113
19/02/2019 332.32p 335.34p 329.65p 334.52p 11639868
18/02/2019 332.39p 333.56p 330.06p 333.56p 5625602
15/02/2019 326.28p 333.35p 323.88p 333.35p 10561656
14/02/2019 324.43p 329.72p 324.36p 325.60p 7936798
13/02/2019 319.83p 325.74p 318.12p 323.13p 10621740
12/02/2019 313.86p 314.38p 309.61p 313.52p 8841698
11/02/2019 312.28p 314.62p 309.68p 313.79p 6355060
08/02/2019 308.65p 312.35p 307.75p 309.40p 6219375
07/02/2019 310.02p 314.75p 309.81p 309.81p 6070282
06/02/2019 312.28p 314.34p 309.95p 312.15p 7334064
05/02/2019 308.78p 314.96p 304.39p 314.00p 10486562
04/02/2019 308.85p 311.18p 305.56p 308.17p 6593370
01/02/2019 304.80p 311.18p 304.80p 308.85p 14056907
31/01/2019 305.42p 308.30p 301.58p 303.50p 10199653
30/01/2019 299.93p 304.73p 298.69p 304.12p 8833166
29/01/2019 295.88p 301.10p 294.44p 299.04p 8192160
28/01/2019 295.06p 298.63p 294.51p 294.51p 8619985
25/01/2019 300.82p 302.26p 297.80p 298.14p 6510037
24/01/2019 301.99p 301.99p 297.53p 299.59p 10197797
23/01/2019 304.80p 304.80p 298.97p 299.72p 12795730
22/01/2019 308.99p 308.99p 303.09p 305.49p 7312580
21/01/2019 306.11p 309.19p 305.42p 308.85p 4152814
18/01/2019 298.28p 307.34p 298.28p 307.20p 10230379
17/01/2019 300.89p 303.15p 293.07p 296.50p 13343397
16/01/2019 305.08p 305.08p 298.69p 304.05p 10545574
15/01/2019 297.25p 304.66p 297.25p 304.05p 7700208
14/01/2019 296.50p 298.08p 294.78p 296.29p 7080180
11/01/2019 301.85p 303.43p 297.25p 298.90p 10413883
10/01/2019 294.78p 295.06p 289.63p 295.06p 7051360
09/01/2019 296.09p 301.37p 292.93p 296.77p 10426650
08/01/2019 278.72p 295.88p 278.72p 291.69p 14735355
07/01/2019 286.34p 286.34p 275.29p 277.83p 10676632
04/01/2019 275.50p 283.39p 271.86p 283.39p 12916166
03/01/2019 275.08p 277.55p 270.49p 270.49p 9540600
02/01/2019 281.67p 282.43p 275.56p 277.76p 8866893
31/12/2018 280.16p 286.96p 280.16p 284.83p 3020064
28/12/2018 280.30p 281.68p 277.49p 280.57p 5537496
27/12/2018 282.22p 282.63p 275.63p 277.55p 10368177
24/12/2018 273.37p 277.28p 273.02p 274.88p 1737952
21/12/2018 276.18p 279.06p 275.02p 277.97p 27505974
20/12/2018 277.01p 278.45p 274.53p 275.84p 13557948
19/12/2018 278.72p 282.56p 277.90p 281.60p 8764281
18/12/2018 276.66p 280.51p 273.92p 278.38p 7586783
17/12/2018 277.07p 278.08p 273.71p 277.21p 8142814
14/12/2018 277.07p 279.48p 271.79p 277.49p 12464557
13/12/2018 280.03p 283.53p 277.55p 280.71p 10893869
12/12/2018 272.13p 281.54p 269.52p 280.03p 17537978
11/12/2018 262.32p 270.00p 261.77p 267.95p 18683766
10/12/2018 271.93p 271.93p 260.33p 260.53p 17027662
07/12/2018 275.22p 280.78p 270.55p 270.55p 14298817
06/12/2018 281.40p 282.43p 270.42p 272.89p 12925701
05/12/2018 290.39p 294.71p 284.42p 284.62p 15370006
04/12/2018 295.12p 299.79p 292.45p 294.10p 19499518
03/12/2018 295.74p 303.70p 295.26p 303.02p 14458853
30/11/2018 292.24p 293.58p 288.60p 291.56p 21922146
29/11/2018 287.37p 293.27p 285.93p 290.87p 10850777
28/11/2018 287.16p 287.88p 283.32p 285.31p 12449346

*Close Price adjusted for both dividends and splits