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
22/11/2023 244.20p 246.00p 235.60p 237.50p 15903404
21/11/2023 245.50p 246.90p 242.60p 243.00p 14432749
20/11/2023 243.80p 247.70p 242.60p 245.50p 17278736
17/11/2023 245.40p 248.20p 242.40p 244.00p 21017612
16/11/2023 243.20p 246.90p 240.90p 244.50p 96113856
15/11/2023 239.40p 244.10p 238.00p 243.60p 22820760
14/11/2023 237.70p 241.70p 230.10p 239.00p 39943176
13/11/2023 232.70p 240.20p 232.50p 240.20p 32267208
10/11/2023 230.50p 233.70p 229.30p 232.00p 20525164
09/11/2023 231.40p 233.90p 227.90p 232.80p 17763164
08/11/2023 228.00p 236.70p 227.70p 232.40p 28078388
07/11/2023 224.50p 227.11p 223.50p 226.00p 17537036
06/11/2023 221.00p 226.00p 218.80p 224.10p 24872722
03/11/2023 223.60p 225.10p 220.00p 220.90p 55930280
02/11/2023 223.30p 225.60p 218.70p 223.60p 20575924
01/11/2023 216.50p 221.00p 214.70p 220.30p 51051064
31/10/2023 207.60p 215.40p 200.40p 215.40p 64081484
30/10/2023 201.40p 203.20p 200.40p 202.00p 53307064
27/10/2023 201.10p 202.30p 197.20p 200.40p 16619902
26/10/2023 201.50p 204.80p 199.00p 200.50p 21268766
25/10/2023 204.30p 205.00p 201.70p 203.00p 14839816
24/10/2023 203.70p 207.80p 200.00p 204.40p 19606784
23/10/2023 197.95p 204.00p 196.45p 203.50p 16318539
20/10/2023 203.70p 203.90p 198.40p 198.95p 28930374
19/10/2023 206.00p 210.00p 203.30p 205.60p 18370860
18/10/2023 214.40p 217.10p 207.80p 207.80p 20109696
17/10/2023 213.50p 218.80p 211.20p 215.60p 23785376
16/10/2023 214.60p 216.20p 210.90p 213.50p 18140216
13/10/2023 210.50p 216.02p 210.07p 213.20p 16028126
12/10/2023 214.00p 215.30p 210.50p 211.80p 15996380
11/10/2023 211.00p 214.00p 209.40p 213.10p 14845375
10/10/2023 208.30p 212.30p 203.70p 212.30p 20084014
09/10/2023 207.50p 210.00p 204.40p 205.20p 18962620
06/10/2023 211.10p 211.90p 204.30p 208.80p 15013380
05/10/2023 211.80p 212.60p 207.80p 210.50p 45547520
04/10/2023 210.00p 213.90p 208.30p 210.80p 58268888
03/10/2023 216.00p 218.50p 211.60p 212.10p 12936555
02/10/2023 221.40p 223.30p 216.20p 216.60p 12704636
29/09/2023 222.40p 222.90p 219.10p 220.90p 18006008
28/09/2023 219.90p 221.50p 212.80p 221.50p 17883504
27/09/2023 219.40p 220.30p 215.10p 218.80p 15917524
26/09/2023 217.60p 221.86p 216.60p 219.70p 13091472
25/09/2023 221.70p 221.70p 216.96p 219.80p 16003447
22/09/2023 219.70p 224.07p 218.20p 220.60p 21031234
21/09/2023 222.20p 224.00p 219.90p 220.40p 43670140
20/09/2023 226.50p 229.10p 223.30p 223.70p 24638204
19/09/2023 222.90p 226.80p 222.60p 226.00p 14723252
18/09/2023 227.40p 228.70p 222.05p 224.40p 15225865
15/09/2023 227.80p 233.00p 226.30p 227.40p 48192444
14/09/2023 224.20p 226.60p 222.81p 225.80p 20309034
13/09/2023 224.30p 226.80p 223.50p 225.30p 23143012
12/09/2023 223.80p 226.48p 222.80p 224.40p 13068660
11/09/2023 221.10p 224.34p 220.51p 223.60p 19032860
08/09/2023 225.20p 225.41p 217.90p 220.40p 12936627
07/09/2023 213.50p 223.80p 213.40p 223.80p 21251564
06/09/2023 216.70p 218.88p 213.70p 214.70p 20649472
05/09/2023 219.00p 221.30p 217.30p 219.20p 15446014
04/09/2023 220.80p 223.80p 218.70p 219.90p 29669946
01/09/2023 222.50p 223.49p 218.50p 219.10p 18860792
31/08/2023 217.20p 224.47p 216.30p 222.30p 43427364
30/08/2023 212.90p 218.54p 212.30p 216.80p 44221816
29/08/2023 206.50p 212.92p 204.90p 212.90p 54669560
25/08/2023 202.50p 205.30p 201.90p 203.00p 14220654
24/08/2023 206.00p 207.50p 201.60p 201.70p 14680958
23/08/2023 202.00p 203.00p 200.70p 201.80p 12815348
22/08/2023 202.70p 205.10p 200.30p 201.10p 18273784
21/08/2023 201.50p 203.80p 199.65p 201.90p 10919198
18/08/2023 200.60p 201.41p 197.52p 201.20p 17380832
17/08/2023 200.50p 204.10p 198.84p 202.40p 15857819
16/08/2023 204.10p 207.59p 203.60p 204.20p 16879768
15/08/2023 208.20p 208.20p 203.81p 205.50p 16067552
14/08/2023 208.90p 209.00p 205.30p 209.00p 32860124
11/08/2023 206.60p 209.20p 206.10p 207.70p 26854184
10/08/2023 210.30p 212.00p 206.90p 207.80p 25846332
09/08/2023 207.70p 210.61p 206.10p 209.10p 25831776
08/08/2023 207.00p 209.40p 203.20p 207.90p 27048980
07/08/2023 208.00p 211.21p 205.10p 209.50p 39192580
04/08/2023 194.05p 206.79p 192.80p 206.50p 69643480
03/08/2023 185.85p 193.45p 178.14p 192.20p 54613712
02/08/2023 183.25p 187.05p 181.55p 183.90p 23342368
01/08/2023 184.90p 189.40p 183.40p 185.25p 23720080
31/07/2023 192.05p 192.85p 184.85p 184.85p 33326468
28/07/2023 188.90p 194.76p 186.45p 193.30p 24603636
27/07/2023 187.00p 191.26p 185.30p 189.60p 40528396
26/07/2023 175.00p 190.95p 172.35p 185.00p 142827536
25/07/2023 156.65p 157.70p 152.35p 152.65p 15801115
24/07/2023 154.50p 156.78p 152.18p 156.70p 17599164
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

*Close Price adjusted for both dividends and splits