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
04/10/2022 70.40p 74.49p 70.21p 74.47p 37250828
03/10/2022 70.00p 70.24p 66.44p 69.77p 33125732
30/09/2022 69.00p 71.05p 68.39p 69.59p 38962516
29/09/2022 67.41p 68.43p 65.78p 68.26p 34299656
28/09/2022 68.14p 68.47p 64.44p 66.70p 60040520
27/09/2022 72.66p 72.97p 69.23p 69.23p 33166372
26/09/2022 71.04p 74.61p 71.00p 72.67p 42463992
23/09/2022 73.34p 75.28p 70.47p 71.88p 55142316
22/09/2022 73.00p 74.60p 72.09p 73.27p 26056392
21/09/2022 74.50p 76.40p 73.74p 74.32p 16721526
20/09/2022 76.00p 77.74p 75.41p 75.82p 15897428
19/09/2022 75.86p 77.24p 74.84p 75.77p 33293939
16/09/2022 75.86p 77.24p 74.84p 75.77p 33293940
15/09/2022 76.66p 79.75p 76.06p 76.86p 33617396
14/09/2022 77.98p 78.63p 74.16p 75.16p 36890320
13/09/2022 81.17p 81.17p 78.18p 78.27p 21118958
12/09/2022 79.65p 81.26p 79.12p 80.67p 19626212
09/09/2022 79.00p 79.74p 78.44p 78.44p 20378752
08/09/2022 77.20p 79.21p 76.75p 78.28p 56135564
07/09/2022 76.36p 78.30p 75.39p 76.75p 17492222
06/09/2022 74.66p 78.70p 74.00p 76.71p 80500816
05/09/2022 73.98p 74.17p 72.22p 74.12p 31201230
02/09/2022 72.65p 75.23p 71.88p 75.07p 53555992
01/09/2022 75.75p 75.99p 69.57p 71.31p 79699408
31/08/2022 78.55p 78.55p 76.30p 77.00p 49814400
30/08/2022 78.55p 80.10p 77.37p 78.20p 24501840
29/08/2022 81.20p 81.28p 78.48p 78.48p 21344429
26/08/2022 81.20p 81.28p 78.48p 78.48p 21344428
25/08/2022 80.22p 81.77p 79.86p 80.53p 12023153
24/08/2022 80.00p 80.31p 78.73p 80.31p 21427612
23/08/2022 80.04p 81.39p 79.50p 80.13p 18032794
22/08/2022 81.48p 82.00p 79.90p 80.40p 28843316
19/08/2022 83.01p 83.78p 81.08p 81.26p 26255028
18/08/2022 83.76p 84.53p 83.16p 83.60p 12823272
17/08/2022 86.00p 86.19p 82.72p 83.50p 32250838
16/08/2022 85.73p 87.66p 85.54p 85.90p 20240236
15/08/2022 85.57p 85.89p 84.72p 85.75p 13052760
12/08/2022 84.97p 85.89p 84.21p 85.01p 15135829
11/08/2022 85.96p 86.68p 84.49p 84.76p 20458808
10/08/2022 84.16p 86.14p 83.51p 85.55p 22725516
09/08/2022 86.34p 87.08p 84.14p 84.66p 30996572
08/08/2022 83.15p 87.07p 82.96p 86.70p 38979088
05/08/2022 82.65p 84.25p 81.74p 83.00p 35114820
04/08/2022 88.00p 88.96p 79.80p 82.65p 124601688
03/08/2022 88.34p 91.39p 88.28p 90.79p 22748976
02/08/2022 88.16p 89.73p 87.80p 87.80p 18497516
01/08/2022 89.57p 90.77p 88.84p 89.04p 16274149
29/07/2022 88.36p 90.90p 88.18p 89.27p 28296424
28/07/2022 87.51p 88.36p 84.44p 86.44p 23120804
27/07/2022 88.36p 88.81p 87.07p 87.37p 21572972
26/07/2022 91.32p 93.64p 87.69p 87.69p 64885396
25/07/2022 92.18p 93.09p 90.96p 91.95p 16397075
22/07/2022 92.18p 94.17p 91.40p 92.60p 14698170
21/07/2022 93.03p 94.10p 91.40p 92.35p 18669112
20/07/2022 94.80p 94.80p 91.56p 92.03p 25267096
19/07/2022 91.38p 94.41p 90.27p 93.85p 18057566
18/07/2022 92.49p 92.77p 88.41p 92.19p 22954086
15/07/2022 85.48p 90.49p 84.85p 89.79p 27932142
14/07/2022 88.51p 89.58p 85.12p 85.32p 32908212
13/07/2022 88.65p 90.20p 87.14p 88.58p 26831040
12/07/2022 85.13p 88.78p 85.13p 88.78p 18428226
11/07/2022 85.50p 87.55p 83.98p 86.74p 19555760
08/07/2022 86.22p 87.52p 85.08p 87.13p 21960562
07/07/2022 82.33p 85.72p 82.33p 85.26p 27147902
06/07/2022 79.30p 82.93p 79.30p 82.12p 27355404
05/07/2022 88.00p 88.00p 79.12p 79.12p 57610212
04/07/2022 86.48p 88.53p 85.95p 86.54p 13626602
01/07/2022 82.64p 87.66p 81.76p 86.08p 28245436
30/06/2022 82.83p 83.98p 81.77p 82.95p 30845610
29/06/2022 85.92p 86.52p 84.02p 84.20p 24089732
28/06/2022 83.00p 89.10p 82.72p 87.14p 35108956
27/06/2022 81.29p 84.20p 81.00p 81.81p 44683520
24/06/2022 82.17p 82.68p 79.08p 80.94p 38936616
23/06/2022 86.00p 86.03p 81.85p 81.85p 39472072
22/06/2022 89.72p 89.72p 84.57p 86.11p 40347840
21/06/2022 92.36p 93.00p 91.47p 91.50p 4089756
20/06/2022 88.46p 91.87p 87.40p 91.50p 78569312
17/06/2022 87.11p 90.43p 84.53p 87.71p 38216560
16/06/2022 90.11p 90.50p 86.54p 87.09p 33960996
15/06/2022 87.71p 91.70p 87.71p 90.69p 33318736
14/06/2022 87.57p 89.67p 85.77p 87.92p 24807476
13/06/2022 87.56p 89.89p 85.71p 86.17p 40781624
10/06/2022 90.64p 90.85p 87.99p 87.99p 28630632
09/06/2022 91.96p 93.41p 90.53p 91.69p 36210760
08/06/2022 92.22p 94.22p 92.22p 92.39p 25833230
07/06/2022 91.50p 93.27p 91.38p 91.86p 23705008
06/06/2022 90.00p 93.81p 89.03p 92.92p 40441128
03/06/2022 87.92p 89.78p 87.31p 88.73p 22283677
02/06/2022 87.92p 89.78p 87.31p 88.73p 22283677
01/06/2022 87.92p 89.78p 87.31p 88.73p 22283676
31/05/2022 88.40p 89.60p 86.14p 86.69p 45625972
30/05/2022 88.43p 89.99p 87.04p 88.99p 35148066
27/05/2022 86.03p 87.50p 85.19p 86.91p 19179556
26/05/2022 83.90p 86.49p 83.27p 86.44p 24964972
25/05/2022 81.00p 83.52p 80.18p 83.52p 24915824
24/05/2022 82.21p 82.32p 80.02p 80.08p 41267800
23/05/2022 84.66p 84.83p 82.04p 83.14p 22188474
20/05/2022 83.37p 85.11p 82.39p 83.31p 36803984
19/05/2022 83.22p 83.65p 80.39p 83.03p 37122320
18/05/2022 81.65p 86.13p 81.22p 84.78p 38647196
17/05/2022 81.21p 81.55p 78.91p 81.21p 39546192
16/05/2022 84.00p 84.25p 80.67p 80.68p 31185130
13/05/2022 82.00p 84.77p 81.24p 83.85p 30445528
12/05/2022 79.63p 83.27p 78.31p 81.38p 37604816
11/05/2022 78.91p 81.88p 77.86p 80.50p 36647700
10/05/2022 79.76p 80.70p 78.14p 78.25p 31499662
09/05/2022 80.20p 80.71p 78.50p 78.50p 31733708
06/05/2022 81.50p 82.00p 78.44p 80.31p 44395384
05/05/2022 85.24p 86.22p 81.69p 81.74p 25757882
04/05/2022 85.40p 85.42p 83.22p 83.22p 27943716
03/05/2022 82.99p 84.60p 82.23p 84.20p 38963912
02/05/2022 85.00p 86.19p 82.35p 83.29p 32214566
29/04/2022 85.00p 86.19p 82.35p 83.29p 32018228
28/04/2022 83.20p 84.89p 82.11p 83.31p 37292552
27/04/2022 84.40p 85.79p 82.37p 82.38p 48770920
26/04/2022 88.21p 89.01p 86.78p 86.83p 13272077
25/04/2022 90.00p 91.52p 86.83p 86.83p 57646732
22/04/2022 95.00p 95.81p 91.57p 91.57p 33451358
21/04/2022 94.07p 97.45p 93.80p 96.60p 32494654
20/04/2022 95.35p 96.75p 93.39p 93.42p 105077840
19/04/2022 93.50p 95.85p 93.00p 95.50p 36727776
18/04/2022 90.32p 93.52p 89.60p 93.43p 50286505
15/04/2022 90.32p 93.52p 89.60p 93.43p 50286505
14/04/2022 90.32p 93.52p 89.60p 93.43p 50286504
13/04/2022 89.00p 90.03p 87.85p 90.03p 43942616
12/04/2022 90.00p 91.38p 88.06p 89.79p 82945792
11/04/2022 94.18p 96.82p 92.14p 95.00p 27597128
08/04/2022 96.25p 96.51p 94.28p 94.28p 48067720
07/04/2022 96.91p 97.77p 94.75p 94.75p 32473220
06/04/2022 98.66p 99.69p 94.90p 96.46p 40407436
05/04/2022 100.12p 100.54p 97.00p 98.66p 41029180
04/04/2022 101.24p 102.16p 98.06p 100.36p 40908120
01/04/2022 101.20p 101.76p 99.20p 99.37p 31418654
31/03/2022 103.98p 105.30p 99.72p 101.10p 37602432
30/03/2022 101.94p 103.38p 99.57p 103.06p 35314412
29/03/2022 99.42p 104.16p 97.61p 102.38p 56452144
28/03/2022 100.20p 103.67p 96.85p 98.38p 138420384
25/03/2022 92.33p 111.00p 91.03p 110.14p 115263976
24/03/2022 92.14p 93.35p 90.38p 92.30p 27489430
23/03/2022 94.78p 95.50p 92.06p 92.06p 25772192
22/03/2022 93.50p 94.95p 92.19p 94.79p 35501264
21/03/2022 93.83p 94.01p 92.10p 93.10p 26473104
18/03/2022 94.81p 94.81p 90.90p 93.18p 46483704
17/03/2022 95.24p 96.19p 90.89p 94.18p 67915952
16/03/2022 93.80p 96.99p 93.23p 94.38p 81918416
15/03/2022 93.30p 94.25p 90.22p 92.27p 41431880
14/03/2022 95.66p 97.24p 92.42p 93.78p 34726192
11/03/2022 92.28p 96.30p 91.55p 93.51p 31592392
10/03/2022 95.58p 96.38p 89.50p 91.73p 40569248
09/03/2022 93.09p 98.64p 93.09p 94.38p 45512164
08/03/2022 86.00p 94.82p 85.50p 91.38p 60471312
07/03/2022 86.72p 92.59p 83.49p 88.21p 63008280
04/03/2022 93.32p 94.47p 87.30p 90.23p 90092800
03/03/2022 99.30p 99.36p 94.65p 95.00p 43403800
02/03/2022 91.69p 98.67p 87.02p 98.23p 99885816
01/03/2022 102.62p 104.94p 92.00p 92.00p 88903496
28/02/2022 104.84p 105.64p 99.93p 103.50p 68907040
25/02/2022 105.28p 108.16p 102.10p 106.08p 68971760
24/02/2022 102.00p 107.65p 95.07p 102.38p 193769968
23/02/2022 118.10p 122.10p 117.30p 117.70p 39214588
22/02/2022 111.44p 119.20p 110.56p 118.02p 27007546
21/02/2022 117.94p 119.40p 114.72p 114.72p 17722214
18/02/2022 117.96p 119.64p 116.92p 117.06p 25505468
17/02/2022 119.80p 121.70p 118.02p 118.02p 19706396
16/02/2022 121.02p 121.72p 119.18p 121.72p 79267352
15/02/2022 117.06p 120.32p 116.14p 120.32p 21593072
14/02/2022 117.62p 119.00p 113.64p 117.70p 37174728
11/02/2022 121.10p 122.12p 119.33p 120.90p 22009678
10/02/2022 120.06p 122.72p 119.66p 122.72p 35351072
09/02/2022 118.34p 121.14p 117.92p 119.86p 37445816
08/02/2022 115.00p 117.78p 114.70p 117.22p 40927992
07/02/2022 114.60p 115.58p 113.24p 115.58p 22314634
04/02/2022 117.50p 117.98p 111.94p 113.60p 34496964
03/02/2022 114.94p 117.32p 114.62p 116.66p 22813668
02/02/2022 118.00p 118.36p 115.02p 115.20p 20033304
01/02/2022 115.54p 117.24p 115.14p 117.22p 23842008
31/01/2022 114.78p 115.58p 112.78p 114.50p 24037260
28/01/2022 114.48p 115.21p 111.52p 113.02p 39936120
27/01/2022 114.94p 118.02p 114.70p 115.50p 21968112
26/01/2022 117.48p 119.94p 116.90p 117.68p 32433068
25/01/2022 115.00p 117.78p 114.08p 115.84p 45698332
24/01/2022 118.52p 119.00p 112.24p 113.00p 56388888
21/01/2022 123.50p 123.52p 118.39p 119.72p 22731896
20/01/2022 123.94p 124.86p 122.78p 123.72p 20887184
19/01/2022 124.48p 125.16p 122.78p 123.14p 24907840
18/01/2022 126.00p 127.06p 123.34p 125.66p 24338472
17/01/2022 126.66p 126.98p 125.44p 125.90p 12650784
14/01/2022 125.54p 126.66p 125.16p 125.24p 25851448
13/01/2022 126.02p 127.90p 125.74p 127.70p 22136936
12/01/2022 128.00p 128.50p 126.60p 126.88p 20501320
10/01/2022 127.48p 129.62p 126.22p 127.66p 31180321
07/01/2022 126.60p 127.50p 123.46p 127.14p 20050224
06/01/2022 125.48p 129.38p 125.00p 126.28p 24281284
05/01/2022 126.74p 128.88p 124.94p 128.54p 23176872
04/01/2022 126.62p 128.34p 126.10p 127.08p 37426960
03/01/2022 121.70p 122.88p 121.02p 122.88p 5094510
31/12/2021 121.70p 122.88p 121.02p 122.88p 5094510
30/12/2021 122.00p 123.32p 120.88p 123.08p 10689851
29/12/2021 123.92p 125.86p 121.78p 121.88p 22165674
28/12/2021 122.02p 123.24p 120.68p 121.62p 5368448

*Close Price adjusted for both dividends and splits