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
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
12/05/2023 145.95p 150.05p 145.95p 148.30p 23749908
11/05/2023 153.00p 156.30p 145.30p 145.90p 75168608
10/05/2023 152.50p 156.32p 152.31p 156.30p 71737520
09/05/2023 150.90p 153.00p 149.77p 151.65p 19123448
05/05/2023 150.45p 152.50p 148.93p 151.15p 26955552
04/05/2023 150.65p 152.90p 148.20p 149.20p 22795896
03/05/2023 150.80p 153.55p 150.59p 151.90p 17315904
02/05/2023 152.35p 154.70p 149.85p 150.50p 51945344
28/04/2023 152.45p 153.50p 149.80p 152.15p 16071872
27/04/2023 151.25p 153.65p 150.45p 152.00p 12023053
26/04/2023 153.00p 153.60p 150.00p 151.95p 15871421
25/04/2023 152.50p 154.60p 150.70p 152.90p 16451083
24/04/2023 153.65p 155.50p 152.75p 153.60p 22513490
21/04/2023 154.00p 155.30p 152.30p 154.35p 18047248
20/04/2023 155.05p 155.65p 153.35p 155.00p 49529864
19/04/2023 155.10p 156.35p 153.60p 155.35p 18490888
18/04/2023 152.00p 155.85p 151.52p 155.85p 27627488
17/04/2023 149.55p 151.45p 148.40p 151.00p 19631160
14/04/2023 149.90p 151.34p 147.05p 149.75p 114657296
13/04/2023 146.75p 150.80p 146.75p 149.15p 22878276
12/04/2023 147.50p 148.34p 145.70p 147.60p 18017924
11/04/2023 149.75p 150.05p 145.35p 147.15p 65559984
06/04/2023 143.75p 147.95p 143.00p 147.95p 18976081
05/04/2023 146.35p 147.51p 142.58p 143.75p 21451130
04/04/2023 151.10p 151.10p 144.80p 145.50p 49662812
03/04/2023 148.00p 151.90p 147.55p 149.65p 125156552
31/03/2023 150.22p 152.80p 148.66p 149.02p 30933036
30/03/2023 149.38p 150.94p 149.06p 150.20p 24372826
29/03/2023 145.08p 148.50p 144.56p 148.00p 13999294
28/03/2023 145.04p 146.06p 143.02p 145.34p 61396496
27/03/2023 145.56p 145.98p 143.12p 144.34p 13899585
24/03/2023 145.38p 146.20p 141.57p 143.54p 28262262
23/03/2023 149.14p 149.15p 145.32p 147.34p 19386056
22/03/2023 148.86p 149.96p 147.30p 149.22p 27119936
21/03/2023 142.30p 150.50p 142.30p 150.00p 62954652
20/03/2023 137.44p 142.47p 132.26p 140.98p 50141252
17/03/2023 147.98p 149.40p 138.86p 140.30p 61801148
16/03/2023 148.58p 151.50p 142.54p 146.30p 35382584
15/03/2023 154.14p 157.46p 143.98p 144.14p 49708644
14/03/2023 146.98p 156.80p 145.86p 155.20p 62033340
13/03/2023 151.00p 152.82p 142.10p 145.00p 64889828
10/03/2023 154.90p 154.90p 148.70p 150.10p 66008452
09/03/2023 156.02p 160.00p 155.02p 158.04p 62827376
08/03/2023 156.02p 158.80p 154.28p 156.86p 48053000
07/03/2023 151.10p 154.90p 150.66p 153.18p 37020720
06/03/2023 150.00p 155.06p 149.72p 152.78p 32026198
03/03/2023 149.16p 150.00p 148.00p 149.64p 33766320
02/03/2023 146.68p 148.16p 145.24p 148.16p 54521760
01/03/2023 145.08p 149.38p 143.80p 148.42p 64309640
28/02/2023 144.58p 147.56p 143.00p 144.94p 57985256
27/02/2023 140.84p 145.00p 139.12p 145.00p 76732136
24/02/2023 131.50p 142.38p 129.82p 136.04p 135105584
23/02/2023 124.00p 134.68p 118.00p 133.10p 239766560
22/02/2023 109.28p 109.86p 106.69p 107.62p 29145700
21/02/2023 111.36p 111.82p 109.90p 109.98p 16601711
20/02/2023 113.00p 113.92p 111.08p 111.80p 11986570
17/02/2023 112.84p 112.88p 110.98p 112.46p 17463966
16/02/2023 113.00p 114.82p 112.54p 113.80p 28146870
15/02/2023 108.68p 112.24p 108.44p 112.00p 34139336
14/02/2023 109.00p 109.24p 106.48p 108.36p 21591724
13/02/2023 108.06p 110.46p 107.12p 109.46p 18135634
10/02/2023 108.82p 109.00p 106.13p 107.48p 18048364
09/02/2023 109.38p 110.40p 108.64p 108.72p 17197172
08/02/2023 109.02p 110.60p 107.90p 109.22p 15542431
07/02/2023 108.06p 109.28p 107.14p 107.96p 56841860
06/02/2023 108.44p 108.67p 106.24p 108.08p 18316412
03/02/2023 108.74p 109.44p 107.26p 109.08p 22682960
02/02/2023 105.50p 108.90p 105.44p 108.74p 21816934
01/02/2023 105.42p 106.34p 103.20p 105.18p 36775576
31/01/2023 108.40p 108.62p 105.42p 105.74p 51130588
30/01/2023 109.54p 109.74p 107.20p 109.12p 38486592
27/01/2023 112.20p 112.50p 108.30p 110.20p 63803944
26/01/2023 113.00p 115.00p 111.72p 113.48p 39084404
25/01/2023 111.30p 112.86p 110.91p 111.72p 30727376
24/01/2023 109.72p 112.08p 108.56p 111.40p 59636624
23/01/2023 107.00p 108.20p 105.76p 108.20p 34615724
20/01/2023 106.06p 107.41p 104.21p 106.60p 23239240
19/01/2023 107.78p 109.38p 104.64p 105.08p 38002536
18/01/2023 108.96p 109.46p 107.88p 108.26p 39906996
17/01/2023 107.30p 109.04p 107.22p 108.54p 58999632
16/01/2023 108.48p 108.66p 106.36p 107.16p 49843608
13/01/2023 104.30p 109.56p 104.18p 108.76p 48075712
12/01/2023 103.50p 104.80p 102.66p 104.00p 27361188
11/01/2023 101.72p 103.86p 101.40p 102.58p 26882648
10/01/2023 103.20p 105.00p 100.48p 101.02p 34267336
09/01/2023 103.00p 104.26p 100.92p 103.76p 28107240
06/01/2023 103.24p 104.82p 102.76p 102.90p 24844260
05/01/2023 101.78p 104.26p 101.36p 102.66p 47533320
04/01/2023 97.80p 101.40p 95.75p 101.40p 57757172
03/01/2023 94.76p 99.58p 94.60p 98.91p 86207832
30/12/2022 91.75p 93.20p 91.26p 93.20p 8706595
29/12/2022 91.85p 92.62p 91.02p 92.45p 15724512
28/12/2022 92.19p 93.53p 92.16p 92.64p 23659980
23/12/2022 91.04p 92.50p 90.86p 91.68p 7033138
22/12/2022 91.58p 93.16p 90.61p 91.10p 18857906
21/12/2022 89.17p 91.14p 88.40p 91.12p 22875208
20/12/2022 87.66p 88.60p 86.45p 88.43p 16174033
19/12/2022 87.46p 89.24p 87.00p 88.84p 14286376
16/12/2022 89.37p 90.39p 86.53p 87.33p 38000908
15/12/2022 89.66p 91.00p 88.83p 89.13p 17960952
14/12/2022 90.28p 91.19p 89.51p 90.29p 14443458
13/12/2022 93.11p 93.34p 88.82p 90.61p 43764680
12/12/2022 93.98p 94.68p 92.35p 92.84p 19087912
09/12/2022 92.00p 94.05p 90.82p 94.05p 31625548
08/12/2022 90.45p 92.11p 90.16p 91.39p 16940220
07/12/2022 93.18p 93.66p 90.22p 90.53p 23436250
06/12/2022 91.57p 94.50p 91.22p 93.49p 47854292
05/12/2022 90.03p 91.07p 88.47p 90.59p 18483648
02/12/2022 87.06p 90.28p 86.58p 90.25p 39895876
01/12/2022 91.75p 91.95p 86.25p 86.93p 41325576
30/11/2022 90.43p 91.95p 90.00p 90.92p 41674816
29/11/2022 88.91p 90.26p 88.38p 89.12p 19673276
28/11/2022 90.30p 91.96p 88.52p 88.62p 25543018
25/11/2022 90.78p 91.65p 90.48p 90.85p 16157926
24/11/2022 88.74p 91.05p 88.07p 91.05p 21604216
23/11/2022 85.46p 88.41p 84.80p 88.41p 20755120
22/11/2022 85.16p 85.98p 84.03p 85.29p 22215328
21/11/2022 85.71p 85.90p 83.41p 84.81p 24463292
18/11/2022 86.54p 86.99p 85.10p 85.49p 23898284
17/11/2022 87.59p 87.85p 85.89p 86.60p 19825840
16/11/2022 91.29p 91.49p 86.88p 87.22p 28569492
15/11/2022 91.23p 92.07p 89.30p 91.11p 25601732
14/11/2022 89.00p 92.76p 88.97p 91.60p 48386060
11/11/2022 87.08p 90.81p 86.88p 89.31p 41894216
10/11/2022 87.74p 90.27p 85.96p 85.96p 33326936
09/11/2022 87.54p 89.53p 87.02p 88.62p 18016254
08/11/2022 85.36p 88.44p 84.24p 88.44p 22743716
07/11/2022 84.39p 86.35p 82.86p 86.35p 30723308
04/11/2022 80.58p 85.53p 80.35p 85.11p 50059360
03/11/2022 80.87p 81.23p 78.22p 80.16p 36844192
02/11/2022 81.60p 83.06p 81.14p 83.06p 37693228
01/11/2022 79.19p 82.42p 79.05p 81.50p 46925312
31/10/2022 77.11p 79.42p 77.00p 78.15p 32024784
28/10/2022 75.32p 77.57p 74.77p 76.99p 17872972
27/10/2022 74.84p 76.70p 73.86p 76.34p 21331858
26/10/2022 72.72p 75.04p 72.53p 74.47p 23312116
25/10/2022 74.66p 74.66p 72.41p 73.69p 18072320
24/10/2022 74.13p 75.94p 73.07p 73.50p 23189964
21/10/2022 72.11p 73.72p 70.89p 73.58p 20101280
20/10/2022 74.00p 74.08p 72.11p 73.15p 17169598
19/10/2022 74.89p 75.66p 72.60p 74.00p 21990948
18/10/2022 73.12p 74.89p 71.61p 74.28p 81164904
17/10/2022 71.05p 71.70p 70.09p 71.57p 21043094
14/10/2022 71.33p 72.01p 69.50p 70.05p 30615636
13/10/2022 65.71p 70.86p 65.21p 70.01p 25423902
12/10/2022 69.20p 69.80p 66.07p 66.24p 27441024
11/10/2022 68.47p 71.41p 68.08p 69.49p 18351916
10/10/2022 69.81p 70.94p 68.34p 68.89p 24897768
07/10/2022 70.81p 72.12p 69.88p 70.60p 24099472
06/10/2022 74.43p 75.23p 70.75p 71.29p 23396256
05/10/2022 73.74p 75.37p 73.12p 73.92p 19782592

*Close Price adjusted for both dividends and splits