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
19/04/2017 279.68p 281.05p 272.99p 274.88p 22141842
18/04/2017 285.69p 287.23p 278.31p 279.85p 21469798
13/04/2017 284.66p 287.15p 281.74p 284.31p 25158012
12/04/2017 279.34p 289.98p 278.31p 285.00p 35700472
11/04/2017 272.48p 280.03p 272.13p 278.14p 20211182
10/04/2017 274.53p 275.05p 272.65p 273.51p 13154897
07/04/2017 269.39p 274.02p 268.19p 273.51p 12901345
06/04/2017 265.61p 270.99p 264.24p 269.04p 23226188
05/04/2017 263.72p 267.73p 262.98p 267.16p 21263340
04/04/2017 258.06p 264.41p 257.72p 263.04p 16067093
03/04/2017 260.81p 260.81p 257.15p 257.55p 11776253
31/03/2017 263.38p 263.90p 258.75p 258.75p 15809100
30/03/2017 260.29p 262.87p 258.06p 262.87p 10768992
29/03/2017 258.58p 261.84p 256.00p 260.46p 16220898
28/03/2017 255.32p 258.58p 254.12p 258.58p 11396905
27/03/2017 259.09p 259.09p 251.71p 254.97p 12045602
24/03/2017 259.09p 262.70p 258.04p 259.61p 21653348
23/03/2017 259.61p 261.58p 254.46p 258.75p 23975132
22/03/2017 267.33p 267.50p 259.89p 260.12p 15345607
21/03/2017 267.50p 268.87p 262.35p 266.98p 16491095
20/03/2017 264.58p 266.72p 262.52p 265.96p 11316111
17/03/2017 264.75p 266.98p 263.04p 265.10p 22313134
16/03/2017 266.98p 268.76p 264.41p 265.78p 14399669
15/03/2017 264.58p 265.61p 262.70p 265.27p 19114528
14/03/2017 262.35p 265.10p 261.84p 263.21p 15457981
13/03/2017 258.75p 263.21p 258.52p 261.49p 19095292
10/03/2017 257.03p 260.29p 254.93p 258.92p 27042094
09/03/2017 257.38p 258.58p 254.00p 256.52p 23722454
08/03/2017 259.44p 260.12p 257.03p 257.03p 15507895
07/03/2017 261.49p 262.01p 259.09p 259.78p 40457316
06/03/2017 264.41p 265.33p 260.64p 260.81p 11258752
03/03/2017 266.13p 266.13p 262.52p 264.41p 16443092
02/03/2017 267.67p 268.19p 264.75p 266.47p 19920262
01/03/2017 270.59p 271.96p 267.16p 268.53p 26461214
28/02/2017 263.21p 270.59p 261.15p 270.07p 24792754
27/02/2017 262.70p 264.58p 261.15p 263.55p 13079538
24/02/2017 260.64p 263.90p 260.12p 262.01p 24973474
23/02/2017 257.20p 262.18p 253.94p 262.18p 34442756
22/02/2017 253.26p 258.47p 252.23p 257.89p 32312206
21/02/2017 243.65p 252.23p 242.79p 251.37p 29600278
20/02/2017 234.56p 243.82p 231.08p 242.96p 25775984
17/02/2017 238.33p 238.67p 227.86p 228.55p 53641408
16/02/2017 241.59p 241.59p 236.41p 237.99p 22821276
15/02/2017 244.51p 247.96p 240.56p 241.76p 34084636
14/02/2017 256.18p 257.20p 237.99p 243.82p 78092720
13/02/2017 250.68p 255.44p 249.14p 253.94p 33421278
10/02/2017 246.05p 253.77p 244.68p 251.37p 22600894
09/02/2017 247.08p 248.11p 243.13p 246.39p 13451787
08/02/2017 240.22p 250.51p 240.22p 247.08p 26679100
07/02/2017 233.35p 242.11p 232.15p 240.39p 21160088
06/02/2017 230.44p 233.87p 227.97p 233.53p 18564492
03/02/2017 232.50p 232.50p 228.38p 230.27p 10234659
02/02/2017 228.72p 233.53p 228.38p 231.30p 14120278
01/02/2017 234.04p 236.44p 229.06p 229.24p 17136046
31/01/2017 227.18p 231.64p 226.49p 229.06p 22033012
30/01/2017 234.73p 235.45p 225.98p 226.49p 15840251
27/01/2017 237.99p 238.50p 233.01p 235.41p 16290869
26/01/2017 236.44p 237.64p 232.32p 237.47p 14331874
25/01/2017 235.07p 237.82p 232.84p 235.41p 11167062
24/01/2017 235.58p 236.79p 229.24p 233.53p 24920042
23/01/2017 235.24p 237.68p 232.84p 237.30p 11729556
20/01/2017 241.25p 241.93p 235.41p 236.27p 14953645
19/01/2017 237.99p 242.62p 237.30p 241.08p 14915223
18/01/2017 239.02p 240.56p 237.30p 237.99p 17929568
17/01/2017 236.79p 246.82p 236.27p 238.33p 43246836
16/01/2017 225.63p 228.62p 224.26p 228.21p 9463833
13/01/2017 233.01p 233.35p 225.63p 227.01p 15166943
12/01/2017 229.58p 232.37p 228.16p 232.32p 16840892
11/01/2017 228.89p 230.44p 226.83p 229.92p 12659537
10/01/2017 226.49p 230.09p 225.63p 229.06p 13392792
09/01/2017 224.09p 227.03p 221.00p 226.83p 15149671
06/01/2017 221.00p 223.40p 218.08p 223.23p 19916482
05/01/2017 227.18p 227.69p 217.91p 219.46p 33210938
04/01/2017 231.12p 231.47p 225.98p 229.06p 10589290
03/01/2017 231.30p 234.38p 228.89p 229.92p 10961763
30/12/2016 231.98p 232.84p 229.24p 229.24p 9784422
29/12/2016 234.04p 234.90p 230.57p 232.67p 4621552
28/12/2016 228.55p 235.93p 228.04p 235.58p 9841357
23/12/2016 234.90p 235.58p 233.53p 233.53p 1750582
22/12/2016 234.21p 234.73p 232.15p 234.21p 7077528
21/12/2016 231.64p 237.13p 230.95p 235.07p 19383238
20/12/2016 231.30p 232.50p 228.89p 231.98p 12004916
19/12/2016 231.98p 232.32p 229.06p 230.95p 8062649
16/12/2016 231.47p 234.73p 230.09p 231.64p 14241134
15/12/2016 230.61p 232.32p 226.15p 230.44p 12129071
14/12/2016 232.84p 236.96p 229.92p 229.92p 18960522
13/12/2016 223.57p 233.74p 221.69p 232.67p 36132352
12/12/2016 229.41p 231.30p 221.69p 223.40p 12486578
09/12/2016 226.15p 230.95p 225.12p 229.24p 10109117
08/12/2016 230.61p 232.37p 225.29p 225.98p 23981346
07/12/2016 229.24p 234.38p 228.04p 230.78p 14447616
06/12/2016 227.52p 227.86p 223.19p 227.01p 9357294
05/12/2016 226.66p 232.32p 226.29p 228.38p 9260636
02/12/2016 231.81p 231.98p 223.92p 226.83p 12813808
01/12/2016 230.61p 239.19p 230.61p 234.04p 15458808
30/11/2016 231.64p 234.73p 230.78p 232.15p 26862212
29/11/2016 231.30p 233.18p 228.89p 230.95p 12433823
28/11/2016 228.21p 231.47p 225.98p 230.78p 9721561
25/11/2016 230.27p 231.12p 227.86p 228.55p 6130896
24/11/2016 229.92p 233.56p 228.72p 230.78p 9807114
23/11/2016 227.18p 231.64p 224.33p 230.09p 23120004
22/11/2016 227.69p 227.69p 223.73p 226.49p 20581310
21/11/2016 225.12p 227.18p 220.83p 225.46p 41744668
18/11/2016 241.93p 241.93p 223.75p 225.63p 36264132
17/11/2016 254.97p 265.51p 239.87p 239.87p 24924882
16/11/2016 258.75p 267.50p 246.91p 253.43p 29332426
15/11/2016 253.94p 258.92p 253.43p 258.92p 28029656
14/11/2016 256.52p 262.87p 254.46p 256.00p 29423270
11/11/2016 263.55p 263.90p 252.57p 254.12p 13223750
10/11/2016 260.29p 272.49p 259.99p 264.41p 19649134
09/11/2016 241.25p 261.84p 240.05p 260.12p 24207674
08/11/2016 247.94p 249.48p 244.85p 246.57p 12397963
07/11/2016 247.77p 250.00p 246.57p 248.45p 13382777
04/11/2016 244.68p 246.22p 242.45p 244.51p 15116174
03/11/2016 247.08p 248.45p 241.25p 242.79p 17728820
02/11/2016 248.28p 248.97p 244.68p 247.08p 8735196
01/11/2016 249.31p 251.20p 246.82p 249.14p 10125287
31/10/2016 251.37p 251.37p 248.88p 249.31p 12631527
28/10/2016 253.09p 253.94p 250.34p 252.06p 10936810
27/10/2016 251.54p 254.29p 249.83p 254.12p 9791973
26/10/2016 251.71p 253.77p 247.94p 252.74p 11125362
25/10/2016 256.00p 256.86p 251.54p 253.60p 16176275
24/10/2016 260.98p 262.70p 255.32p 256.00p 8263372
21/10/2016 262.18p 263.55p 258.23p 259.09p 11855127
20/10/2016 261.32p 263.25p 256.69p 262.87p 11858525
19/10/2016 260.46p 263.21p 258.41p 262.87p 7857770
18/10/2016 266.47p 269.11p 259.05p 261.15p 22906790
17/10/2016 261.15p 266.13p 259.61p 265.44p 24631262
14/10/2016 258.41p 263.38p 257.17p 262.35p 11207328
13/10/2016 258.58p 261.75p 256.52p 257.89p 14369780
12/10/2016 264.93p 266.64p 258.23p 258.75p 13470323
11/10/2016 269.90p 271.79p 263.84p 265.78p 50718456
10/10/2016 267.67p 272.65p 267.16p 269.56p 12394955
07/10/2016 262.01p 267.16p 262.01p 266.13p 19212092
06/10/2016 259.09p 262.91p 258.92p 260.81p 9967711
05/10/2016 261.15p 262.57p 257.81p 258.92p 13630107
04/10/2016 255.15p 262.52p 254.80p 260.98p 23935954
03/10/2016 247.08p 254.46p 246.39p 253.09p 10474769
30/09/2016 242.45p 247.08p 240.90p 247.08p 14006532
29/09/2016 246.39p 248.80p 243.48p 244.51p 12053269
28/09/2016 244.34p 247.94p 242.96p 246.22p 8757253
27/09/2016 246.39p 247.08p 240.90p 243.99p 49963680
26/09/2016 246.39p 247.94p 243.65p 244.34p 8315848
23/09/2016 252.23p 252.33p 247.60p 247.94p 11950246
22/09/2016 245.71p 254.12p 243.31p 251.54p 11455096
21/09/2016 252.40p 253.09p 247.98p 249.14p 12471172
20/09/2016 252.74p 254.80p 251.54p 251.54p 11693547
19/09/2016 251.20p 255.49p 249.20p 253.77p 7189488
16/09/2016 250.51p 250.68p 247.42p 249.65p 54143828
15/09/2016 248.97p 251.54p 248.11p 250.34p 9150261
14/09/2016 247.08p 251.37p 246.35p 249.14p 12647053
13/09/2016 248.28p 250.34p 245.71p 246.91p 11391666
12/09/2016 245.37p 246.39p 241.93p 246.39p 15924259
09/09/2016 256.35p 257.85p 248.07p 248.97p 15212512
08/09/2016 262.35p 265.61p 256.69p 257.38p 16238120
07/09/2016 261.15p 265.31p 258.35p 263.21p 15825095
06/09/2016 269.39p 270.53p 265.44p 265.61p 8683971
05/09/2016 268.19p 269.56p 265.78p 268.70p 6508154
02/09/2016 262.52p 270.76p 261.67p 268.87p 14753306
01/09/2016 263.90p 266.64p 259.95p 260.81p 15668338
31/08/2016 263.21p 265.10p 261.49p 264.24p 11269015
30/08/2016 266.98p 269.04p 263.21p 263.38p 9680645
26/08/2016 266.13p 269.73p 264.41p 269.22p 6231500
25/08/2016 269.73p 270.24p 264.19p 265.61p 24139136
24/08/2016 270.93p 272.48p 268.19p 270.59p 7756338
23/08/2016 269.90p 273.16p 268.87p 272.48p 6391687
22/08/2016 271.62p 273.13p 267.84p 269.22p 7598643
19/08/2016 270.76p 273.33p 269.90p 271.79p 8332741
18/08/2016 269.22p 272.65p 268.87p 270.76p 8684373
17/08/2016 270.93p 271.96p 268.36p 268.53p 17930174
16/08/2016 271.45p 272.82p 269.39p 270.42p 11295955
15/08/2016 273.85p 275.05p 270.76p 273.16p 8372415
12/08/2016 274.36p 279.51p 272.82p 274.36p 13396898
11/08/2016 274.19p 274.71p 269.39p 274.19p 13567121
10/08/2016 264.24p 274.46p 263.21p 273.51p 17201336
09/08/2016 260.12p 263.72p 258.73p 262.01p 11037286
08/08/2016 262.01p 263.90p 259.55p 259.61p 13744116
05/08/2016 257.38p 260.81p 253.26p 260.46p 17133672
04/08/2016 259.26p 263.38p 253.60p 259.95p 17541490
03/08/2016 261.15p 263.90p 256.00p 257.72p 20740824
02/08/2016 270.76p 277.79p 258.92p 260.98p 17174346
01/08/2016 271.10p 275.64p 267.67p 271.62p 11015900
29/07/2016 282.94p 283.97p 271.45p 271.45p 34517916
28/07/2016 259.09p 300.44p 259.09p 285.17p 54003484
27/07/2016 250.00p 256.52p 250.00p 251.20p 10387782
26/07/2016 247.42p 252.74p 245.88p 249.48p 11180522
25/07/2016 245.37p 249.31p 243.00p 246.39p 16881570
22/07/2016 254.29p 255.15p 246.74p 247.25p 11373844
21/07/2016 254.97p 256.86p 252.74p 255.32p 9222406
20/07/2016 254.80p 256.18p 251.89p 254.97p 8318348
19/07/2016 252.57p 254.63p 250.34p 253.77p 10467166
18/07/2016 255.32p 256.86p 251.89p 253.26p 8316930
15/07/2016 255.32p 258.23p 252.57p 255.49p 13736644
14/07/2016 256.69p 257.20p 250.68p 256.18p 12564854
13/07/2016 248.45p 259.26p 222.77p 256.18p 23431860
12/07/2016 247.60p 249.31p 244.34p 248.45p 20810860
11/07/2016 252.57p 253.26p 245.71p 248.45p 18160882
08/07/2016 248.63p 252.57p 248.28p 252.23p 15635066
07/07/2016 242.28p 251.54p 240.73p 250.00p 18534288
06/07/2016 243.48p 246.22p 238.33p 239.87p 23395924

*Close Price adjusted for both dividends and splits