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
10/04/2002 63.61p 63.61p 63.61p 63.61p 25739254
09/04/2002 62.26p 62.26p 62.26p 62.26p 20864282
08/04/2002 61.68p 61.68p 61.68p 61.68p 34617428
05/04/2002 62.85p 62.85p 62.85p 62.85p 22236702
04/04/2002 62.43p 62.43p 62.43p 62.43p 24750132
03/04/2002 64.03p 64.03p 64.03p 64.03p 22272398
02/04/2002 64.87p 64.87p 64.87p 64.87p 54148732
01/04/2002 63.36p 63.36p 63.36p 63.36p 0
29/03/2002 63.36p 63.36p 63.36p 63.36p 0
28/03/2002 63.36p 63.36p 63.36p 63.36p 18339092
27/03/2002 62.26p 62.26p 62.26p 62.26p 34409748
26/03/2002 63.19p 63.19p 63.19p 63.19p 51921892
25/03/2002 60.16p 60.16p 60.16p 60.16p 25028798
22/03/2002 61.84p 61.84p 61.84p 61.84p 21973014
21/03/2002 61.84p 61.84p 61.84p 61.84p 40173044
20/03/2002 63.61p 63.61p 63.61p 63.61p 39034528
19/03/2002 64.70p 64.70p 64.70p 64.70p 45683368
18/03/2002 63.78p 63.78p 63.78p 63.78p 34773228
15/03/2002 62.43p 62.43p 62.43p 62.43p 28016996
14/03/2002 61.84p 61.84p 61.84p 61.84p 42541992
13/03/2002 61.17p 61.17p 61.17p 61.17p 39025348
12/03/2002 62.18p 62.18p 62.18p 62.18p 25546414
11/03/2002 63.11p 63.11p 63.11p 63.11p 27927736
08/03/2002 61.17p 61.17p 61.17p 61.17p 52737556
07/03/2002 61.42p 61.42p 61.42p 61.42p 150361152
06/03/2002 57.14p 57.14p 57.14p 57.14p 38269712
05/03/2002 56.21p 56.21p 56.21p 56.21p 21600716
04/03/2002 57.98p 57.98p 57.98p 57.98p 71983352
01/03/2002 54.45p 54.45p 54.45p 54.45p 32037034
28/02/2002 54.11p 54.11p 54.11p 54.11p 45656684
27/02/2002 54.28p 54.28p 54.28p 54.28p 43683892
26/02/2002 51.01p 51.01p 51.01p 51.01p 73165432
25/02/2002 48.82p 48.82p 48.82p 48.82p 21802922
22/02/2002 49.24p 49.24p 49.24p 49.24p 27709168
21/02/2002 49.74p 49.74p 49.74p 49.74p 15863804
20/02/2002 48.65p 48.65p 48.65p 48.65p 30020922
19/02/2002 48.57p 48.57p 48.57p 48.57p 76442720
18/02/2002 50.42p 50.42p 50.42p 50.42p 42644472
15/02/2002 50.42p 50.42p 50.42p 50.42p 32122124
14/02/2002 49.66p 49.66p 49.66p 49.66p 82671416
13/02/2002 47.39p 47.39p 47.39p 47.39p 72029408
12/02/2002 48.40p 48.40p 48.40p 48.40p 35720172
11/02/2002 49.16p 49.16p 49.16p 49.16p 66702268
08/02/2002 51.76p 51.76p 51.76p 51.76p 29931314
07/02/2002 51.43p 51.43p 51.43p 51.43p 49959780
06/02/2002 49.74p 49.74p 49.74p 49.74p 104090336
05/02/2002 52.35p 52.35p 52.35p 52.35p 76877144
04/02/2002 54.45p 54.45p 54.45p 54.45p 25143860
01/02/2002 53.78p 53.78p 53.78p 53.78p 29119314
31/01/2002 53.11p 53.11p 53.11p 53.11p 32080028
30/01/2002 52.43p 52.43p 52.43p 52.43p 58019396
29/01/2002 55.79p 55.79p 55.79p 55.79p 8999794
28/01/2002 57.22p 57.22p 57.22p 57.22p 13161312
25/01/2002 56.63p 56.63p 56.63p 56.63p 13145668
24/01/2002 57.14p 57.14p 57.14p 57.14p 18344016
23/01/2002 55.79p 55.79p 55.79p 55.79p 10987466
22/01/2002 56.13p 56.13p 56.13p 56.13p 8191264
21/01/2002 55.96p 55.96p 55.96p 55.96p 16421757
18/01/2002 54.95p 54.95p 54.95p 54.95p 64133740
17/01/2002 56.13p 56.13p 56.13p 56.13p 22530960
16/01/2002 56.97p 56.97p 56.97p 56.97p 27697192
15/01/2002 58.15p 58.15p 58.15p 58.15p 17285648
14/01/2002 58.06p 58.06p 58.06p 58.06p 12965618
11/01/2002 58.65p 58.65p 58.65p 58.65p 31276986
10/01/2002 59.16p 59.16p 59.16p 59.16p 8551843
09/01/2002 59.83p 59.83p 59.83p 59.83p 20047154
08/01/2002 58.82p 58.82p 58.82p 58.82p 28230058
07/01/2002 61.17p 61.17p 61.17p 61.17p 37153776
04/01/2002 59.32p 59.32p 59.32p 59.32p 27768284
03/01/2002 57.39p 57.39p 57.39p 57.39p 13381723
02/01/2002 55.63p 55.63p 55.63p 55.63p 16235890
01/01/2002 55.96p 55.96p 55.96p 55.96p 0
31/12/2001 55.96p 55.96p 55.96p 55.96p 8691879
28/12/2001 55.96p 55.96p 55.96p 55.96p 7507687
27/12/2001 54.79p 54.79p 54.79p 54.79p 6303564
26/12/2001 53.78p 53.78p 53.78p 53.78p 0
25/12/2001 53.78p 53.78p 53.78p 53.78p 0
24/12/2001 53.78p 53.78p 53.78p 53.78p 8120270
21/12/2001 53.78p 53.78p 53.78p 53.78p 19419492
20/12/2001 54.62p 54.62p 54.62p 54.62p 6943218
19/12/2001 55.29p 55.29p 55.29p 55.29p 11937555
18/12/2001 55.46p 55.46p 55.46p 55.46p 35612616
17/12/2001 55.79p 55.79p 55.79p 55.79p 12632043
14/12/2001 55.37p 55.37p 55.37p 55.37p 14387064
13/12/2001 55.12p 55.12p 55.12p 55.12p 17353700
12/12/2001 54.79p 54.79p 54.79p 54.79p 24974316
11/12/2001 55.12p 55.12p 55.12p 55.12p 18457344
10/12/2001 58.15p 58.15p 58.15p 58.15p 16150723
07/12/2001 59.58p 59.58p 59.58p 59.58p 35460280
06/12/2001 59.32p 59.32p 59.32p 59.32p 55316340
05/12/2001 58.15p 58.15p 58.15p 58.15p 53905484
04/12/2001 54.95p 54.95p 54.95p 54.95p 15950495
03/12/2001 54.87p 54.87p 54.87p 54.87p 14807944
30/11/2001 54.70p 54.70p 54.70p 54.70p 24679814
29/11/2001 53.61p 53.61p 53.61p 53.61p 73273336
28/11/2001 56.47p 56.47p 56.47p 56.47p 28930926
27/11/2001 57.22p 57.22p 57.22p 57.22p 41869428
26/11/2001 57.81p 57.81p 57.81p 57.81p 59682164
23/11/2001 57.98p 57.98p 57.98p 57.98p 13849509
22/11/2001 59.16p 59.16p 59.16p 59.16p 9253170
21/11/2001 59.49p 59.49p 59.49p 59.49p 24277800
20/11/2001 59.49p 59.49p 59.49p 59.49p 21668166
19/11/2001 61.68p 61.68p 61.68p 61.68p 32973086
16/11/2001 61.51p 61.51p 61.51p 61.51p 50622056
15/11/2001 60.84p 60.84p 60.84p 60.84p 50609048
14/11/2001 55.88p 55.88p 55.88p 55.88p 54295644
13/11/2001 54.45p 54.45p 54.45p 54.45p 53270572
12/11/2001 53.36p 53.36p 53.36p 53.36p 66256472
09/11/2001 56.80p 56.80p 56.80p 56.80p 57443840
08/11/2001 57.06p 57.06p 57.06p 57.06p 40160800
07/11/2001 54.11p 54.11p 54.11p 54.11p 43600716
06/11/2001 52.35p 52.35p 52.35p 52.35p 27098020
05/11/2001 52.77p 52.77p 52.77p 52.77p 44336348
02/11/2001 50.08p 50.08p 50.08p 50.08p 28538564
01/11/2001 49.07p 49.07p 49.07p 49.07p 19044644
31/10/2001 50.25p 50.25p 50.25p 50.25p 73683408
30/10/2001 49.41p 49.41p 49.41p 49.41p 67361632
29/10/2001 51.68p 51.68p 51.68p 51.68p 61786096
26/10/2001 51.59p 51.59p 51.59p 51.59p 100235152
25/10/2001 49.49p 49.49p 49.49p 49.49p 84925704
24/10/2001 49.58p 49.58p 49.58p 49.58p 163880512
23/10/2001 48.57p 48.57p 48.57p 48.57p 56167160
22/10/2001 47.31p 47.31p 47.31p 47.31p 79498880
19/10/2001 46.05p 46.05p 46.05p 46.05p 164822176
18/10/2001 45.12p 45.12p 45.12p 45.12p 48871404
17/10/2001 47.06p 47.06p 47.06p 47.06p 68162800
16/10/2001 44.87p 44.87p 44.87p 44.87p 41945748
15/10/2001 45.21p 45.21p 45.21p 45.21p 66110408
12/10/2001 47.90p 47.90p 47.90p 47.90p 39617432
11/10/2001 46.72p 46.72p 46.72p 46.72p 42628840
10/10/2001 46.72p 46.72p 46.72p 46.72p 73250824
09/10/2001 46.05p 46.05p 46.05p 46.05p 88261232
08/10/2001 47.06p 47.06p 47.06p 47.06p 85642552
05/10/2001 49.16p 49.16p 49.16p 49.16p 135334256
04/10/2001 45.38p 45.38p 45.38p 45.38p 117831168
03/10/2001 41.68p 41.68p 41.68p 41.68p 69972952
02/10/2001 40.67p 40.67p 40.67p 40.67p 61525980
01/10/2001 41.26p 41.26p 41.26p 41.26p 52596072
28/09/2001 43.69p 43.69p 43.69p 43.69p 39191348
27/09/2001 41.68p 41.68p 41.68p 41.68p 38509712
26/09/2001 44.53p 44.53p 44.53p 44.53p 61399060
25/09/2001 47.73p 47.73p 47.73p 47.73p 50271256
24/09/2001 45.54p 45.54p 45.54p 45.54p 33710288
21/09/2001 41.01p 41.01p 41.01p 41.01p 100759480
20/09/2001 42.18p 42.18p 42.18p 42.18p 90138264
19/09/2001 45.04p 45.04p 45.04p 45.04p 71528648
18/09/2001 45.71p 45.71p 45.71p 45.71p 120874776
17/09/2001 48.74p 48.74p 48.74p 48.74p 126586872
14/09/2001 55.63p 55.63p 55.63p 55.63p 56898540
13/09/2001 61.09p 61.09p 61.09p 61.09p 64253244
12/09/2001 60.84p 60.84p 60.84p 60.84p 43211544
11/09/2001 60.33p 60.33p 60.33p 60.33p 29365210
10/09/2001 66.30p 66.30p 66.30p 66.30p 54306792
07/09/2001 69.91p 69.91p 69.91p 69.91p 39482820
06/09/2001 73.27p 73.27p 73.27p 73.27p 53981232
05/09/2001 74.95p 74.95p 74.95p 74.95p 12807008
04/09/2001 74.62p 74.62p 74.62p 74.62p 23620262
03/09/2001 72.52p 72.52p 72.52p 72.52p 7927620
31/08/2001 73.27p 73.27p 73.27p 73.27p 35135300
30/08/2001 71.42p 71.42p 71.42p 71.42p 52930732
29/08/2001 71.84p 71.84p 71.84p 71.84p 23273648
28/08/2001 73.94p 73.94p 73.94p 73.94p 27531072
27/08/2001 73.94p 73.94p 73.94p 73.94p 0
24/08/2001 73.94p 73.94p 73.94p 73.94p 70989096
23/08/2001 73.10p 73.10p 73.10p 73.10p 76461816
22/08/2001 72.60p 72.60p 72.60p 72.60p 26433604
21/08/2001 71.42p 71.42p 71.42p 71.42p 35976404
20/08/2001 70.33p 70.33p 70.33p 70.33p 16772895
17/08/2001 69.32p 69.32p 69.32p 69.32p 22424032
16/08/2001 70.58p 70.58p 70.58p 70.58p 26573412
15/08/2001 71.84p 71.84p 71.84p 71.84p 46560848
14/08/2001 72.43p 72.43p 72.43p 72.43p 14619227
13/08/2001 71.76p 71.76p 71.76p 71.76p 9485875
10/08/2001 71.76p 71.76p 71.76p 71.76p 13153154
09/08/2001 72.43p 72.43p 72.43p 72.43p 10376365
08/08/2001 72.77p 72.77p 72.77p 72.77p 22429998
07/08/2001 73.69p 73.69p 73.69p 73.69p 25385792
06/08/2001 76.05p 76.05p 76.05p 76.05p 5999800
03/08/2001 76.97p 76.97p 76.97p 76.97p 13712796
02/08/2001 77.98p 77.98p 77.98p 77.98p 35394016
01/08/2001 76.97p 76.97p 76.97p 76.97p 16212009
31/07/2001 75.37p 75.37p 75.37p 75.37p 18817730
30/07/2001 75.54p 75.54p 75.54p 75.54p 15796446
27/07/2001 74.28p 74.28p 74.28p 74.28p 15867568
26/07/2001 74.95p 74.95p 74.95p 74.95p 9552763
25/07/2001 75.54p 75.54p 75.54p 75.54p 27245552
24/07/2001 76.21p 76.21p 76.21p 76.21p 11628974
23/07/2001 77.73p 77.73p 77.73p 77.73p 9209411
20/07/2001 77.56p 77.56p 77.56p 77.56p 23569876
19/07/2001 75.71p 75.71p 75.71p 75.71p 128149448
18/07/2001 78.23p 78.23p 78.23p 78.23p 97258448
17/07/2001 78.82p 78.82p 78.82p 78.82p 32223070
16/07/2001 79.24p 79.24p 79.24p 79.24p 29513384
13/07/2001 78.31p 78.31p 78.31p 78.31p 9704864
12/07/2001 77.81p 77.81p 77.81p 77.81p 10263700
11/07/2001 76.80p 76.80p 76.80p 76.80p 11898560
10/07/2001 76.47p 76.47p 76.47p 76.47p 17440072
09/07/2001 74.62p 74.62p 74.62p 74.62p 17718336
06/07/2001 75.63p 75.63p 75.63p 75.63p 14832183
05/07/2001 77.22p 77.22p 77.22p 77.22p 16383606

*Close Price adjusted for both dividends and splits