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
05/06/2020 113.21p 122.48p 110.53p 122.13p 66708608
04/06/2020 112.56p 113.01p 106.43p 111.19p 45410908
03/06/2020 106.38p 114.58p 104.49p 112.63p 52370784
02/06/2020 99.62p 104.84p 97.89p 103.09p 43150272
01/06/2020 95.47p 100.34p 94.34p 98.32p 43519564
29/05/2020 103.29p 103.95p 93.20p 93.20p 133393600
28/05/2020 109.81p 114.03p 104.05p 109.47p 80644248
27/05/2020 110.50p 126.90p 110.06p 118.77p 69602160
26/05/2020 101.10p 109.61p 100.17p 108.03p 43467508
22/05/2020 96.60p 98.19p 93.80p 96.29p 27357392
21/05/2020 93.07p 101.92p 92.66p 97.22p 28748614
20/05/2020 90.77p 97.73p 87.30p 93.93p 50714612
19/05/2020 93.86p 95.30p 89.09p 91.83p 34061564
18/05/2020 86.34p 93.65p 85.62p 93.41p 26456926
15/05/2020 86.27p 88.19p 81.97p 85.69p 27368658
14/05/2020 87.51p 89.57p 80.82p 84.76p 40369400
13/05/2020 94.20p 97.15p 87.92p 88.50p 34788392
12/05/2020 96.95p 97.01p 93.68p 95.74p 20307406
11/05/2020 99.38p 100.00p 93.75p 96.98p 35925900
07/05/2020 100.99p 103.47p 95.09p 98.52p 41447272
06/05/2020 101.23p 104.53p 99.94p 100.79p 17919380
05/05/2020 101.23p 105.34p 99.72p 102.95p 28033252
04/05/2020 108.24p 109.02p 95.40p 100.00p 46249552
01/05/2020 109.81p 111.94p 107.10p 107.45p 14013392
30/04/2020 124.06p 129.72p 111.70p 113.25p 38311256
29/04/2020 110.47p 122.72p 109.39p 122.72p 41395668
28/04/2020 106.73p 110.74p 105.90p 109.64p 24684496
27/04/2020 109.81p 111.67p 104.56p 105.63p 23649820
24/04/2020 104.67p 107.34p 103.84p 106.45p 34220064
23/04/2020 106.38p 109.26p 105.18p 108.99p 14899409
22/04/2020 106.24p 109.30p 103.33p 107.27p 18729292
21/04/2020 111.26p 112.28p 105.03p 105.49p 22237994
20/04/2020 115.44p 116.85p 110.91p 112.35p 21653776
17/04/2020 112.42p 118.94p 110.53p 114.79p 34703068
16/04/2020 109.02p 113.25p 105.42p 106.07p 27273514
15/04/2020 115.99p 116.38p 106.04p 106.38p 28726210
14/04/2020 120.18p 120.18p 111.70p 115.13p 33619708
09/04/2020 113.97p 121.69p 111.43p 120.18p 31538798
08/04/2020 110.84p 113.68p 103.32p 111.94p 49239672
07/04/2020 104.67p 122.17p 103.03p 115.20p 60187620
06/04/2020 89.77p 104.63p 89.70p 102.16p 60760204
03/04/2020 96.09p 99.59p 85.45p 86.34p 46217152
02/04/2020 102.95p 103.19p 90.08p 95.50p 48450268
01/04/2020 112.83p 113.79p 103.09p 104.67p 39252276
31/03/2020 111.56p 119.05p 111.22p 116.88p 39866692
30/03/2020 120.11p 121.82p 105.39p 110.26p 39868000
27/03/2020 136.34p 139.77p 124.19p 125.15p 25813300
26/03/2020 133.80p 139.70p 130.40p 139.05p 33898540
25/03/2020 124.23p 136.27p 117.43p 136.24p 36631276
24/03/2020 120.56p 121.82p 110.57p 120.14p 52500396
23/03/2020 114.28p 118.12p 102.95p 115.34p 74823808
20/03/2020 130.20p 131.81p 118.19p 123.33p 40193628
19/03/2020 119.39p 128.52p 105.04p 125.36p 37462252
18/03/2020 127.69p 129.79p 107.27p 118.87p 45933052
17/03/2020 152.02p 154.08p 127.97p 133.32p 31108580
16/03/2020 154.43p 155.97p 119.18p 147.56p 29233230
13/03/2020 160.81p 171.17p 156.14p 164.72p 35354756
12/03/2020 155.11p 170.01p 154.84p 154.84p 53922800
11/03/2020 192.79p 193.82p 182.70p 184.49p 25427498
10/03/2020 194.78p 201.10p 188.88p 191.28p 25652694
09/03/2020 192.17p 198.69p 189.22p 194.99p 27524672
06/03/2020 196.29p 205.01p 194.23p 201.85p 23766600
05/03/2020 208.37p 210.71p 193.82p 201.51p 23247458
04/03/2020 218.60p 219.56p 207.34p 208.44p 19838736
03/03/2020 213.45p 222.72p 211.87p 218.19p 25890746
02/03/2020 221.62p 223.40p 206.31p 211.32p 37354788
28/02/2020 214.55p 221.00p 209.40p 212.76p 55890628
27/02/2020 206.59p 211.94p 201.17p 206.11p 24399026
26/02/2020 209.33p 212.70p 204.67p 211.60p 19827094
25/02/2020 215.99p 216.47p 209.13p 209.13p 12293291
24/02/2020 216.20p 217.64p 210.46p 215.65p 17563534
21/02/2020 228.76p 228.76p 221.00p 221.55p 13291979
20/02/2020 228.21p 231.64p 227.11p 228.07p 11310554
19/02/2020 232.53p 232.81p 224.43p 227.25p 11883238
18/02/2020 233.22p 233.22p 228.62p 231.64p 7154776
17/02/2020 231.98p 234.59p 230.18p 234.38p 5375998
14/02/2020 231.64p 235.48p 228.00p 232.39p 14847505
13/02/2020 236.85p 243.99p 212.76p 229.03p 14123603
12/02/2020 238.57p 241.18p 237.75p 239.87p 7119424
11/02/2020 238.02p 239.19p 235.79p 239.19p 8409345
10/02/2020 234.73p 237.82p 233.49p 237.47p 13382759
07/02/2020 238.30p 238.85p 235.40p 235.76p 8082269
06/02/2020 236.65p 241.80p 236.09p 238.02p 12360083
05/02/2020 233.70p 236.37p 232.58p 235.62p 8933315
04/02/2020 232.39p 235.21p 232.05p 235.21p 8459681
03/02/2020 230.88p 233.56p 230.33p 231.71p 13093082
31/01/2020 232.46p 233.90p 228.89p 229.92p 13092721
30/01/2020 229.10p 231.91p 227.45p 231.30p 13934244
29/01/2020 223.75p 231.09p 222.30p 231.09p 14031001
28/01/2020 219.15p 228.21p 217.77p 223.40p 17967804
27/01/2020 221.00p 223.20p 212.68p 218.46p 15686932
24/01/2020 227.04p 227.33p 224.09p 225.80p 9557006
23/01/2020 223.33p 228.34p 222.92p 223.88p 12849161
22/01/2020 227.45p 228.21p 222.72p 222.72p 11356995
21/01/2020 226.08p 229.65p 223.81p 227.86p 8329783
20/01/2020 232.53p 232.75p 227.59p 228.00p 6166658
17/01/2020 234.32p 234.95p 231.64p 231.91p 8441373
16/01/2020 233.35p 234.11p 228.89p 232.46p 8963242
15/01/2020 231.98p 233.42p 231.16p 232.26p 8479739
14/01/2020 231.91p 235.00p 231.02p 231.16p 8981632
13/01/2020 234.18p 235.62p 230.27p 231.84p 7472014
10/01/2020 237.47p 238.98p 234.25p 234.25p 8742922
09/01/2020 230.27p 235.21p 230.13p 235.21p 9796679
08/01/2020 227.31p 229.58p 225.53p 228.41p 11108347
07/01/2020 234.04p 234.26p 227.66p 229.31p 8866735
06/01/2020 231.30p 233.77p 228.93p 232.32p 9311759
03/01/2020 232.67p 233.63p 229.03p 232.60p 9266440
02/01/2020 236.37p 238.85p 232.87p 233.77p 9493125
31/12/2019 235.76p 238.23p 234.11p 234.45p 4639424
30/12/2019 240.22p 241.52p 236.03p 236.03p 5966403
27/12/2019 240.36p 243.44p 240.36p 240.70p 5224502
24/12/2019 241.25p 241.52p 239.53p 239.53p 2314486
23/12/2019 239.19p 241.73p 238.43p 241.73p 7216524
20/12/2019 238.09p 239.81p 237.54p 238.78p 16787456
19/12/2019 240.70p 241.47p 237.13p 238.78p 10894272
18/12/2019 236.79p 240.77p 235.95p 239.67p 10481830
17/12/2019 241.25p 242.84p 234.80p 236.79p 11688404
16/12/2019 237.61p 243.79p 235.48p 241.93p 12481997
13/12/2019 241.93p 243.24p 235.28p 235.55p 15125392
12/12/2019 240.56p 245.64p 239.19p 241.73p 12625146
11/12/2019 240.22p 243.65p 238.09p 241.38p 12170436
10/12/2019 245.37p 246.60p 236.31p 240.56p 17100108
09/12/2019 245.30p 249.14p 244.27p 248.80p 6985387
06/12/2019 240.56p 246.53p 239.74p 246.26p 5349032
05/12/2019 240.22p 242.55p 239.26p 241.25p 8143184
04/12/2019 237.40p 242.07p 236.31p 240.84p 11492471
03/12/2019 238.85p 239.32p 233.29p 237.54p 13499807
02/12/2019 243.31p 247.90p 239.05p 239.05p 11589272
29/11/2019 245.37p 247.29p 243.37p 244.20p 6853662
28/11/2019 245.16p 247.01p 241.93p 246.60p 3995480
27/11/2019 248.80p 251.27p 245.02p 245.64p 11400825
26/11/2019 255.32p 256.07p 253.05p 254.29p 8857740
25/11/2019 251.61p 254.63p 249.69p 254.63p 8295544
22/11/2019 245.43p 253.53p 244.95p 251.61p 6949871
21/11/2019 245.02p 246.46p 241.73p 245.37p 7023162
20/11/2019 247.42p 249.21p 244.06p 247.08p 10256051
19/11/2019 249.90p 254.56p 249.69p 250.24p 10981751
18/11/2019 250.51p 252.23p 247.08p 250.03p 6581512
15/11/2019 251.27p 253.12p 247.70p 251.61p 8803790
14/11/2019 251.95p 254.01p 249.90p 250.38p 7987030
13/11/2019 256.28p 256.28p 251.17p 252.57p 8881874
12/11/2019 255.32p 256.83p 252.78p 255.32p 10268564
11/11/2019 263.35p 264.31p 253.81p 253.81p 13111918
08/11/2019 266.16p 268.49p 263.69p 266.57p 8563281
07/11/2019 257.38p 271.79p 256.14p 267.53p 29528082
06/11/2019 262.11p 267.19p 261.56p 266.44p 16461608
05/11/2019 253.94p 263.90p 251.27p 263.90p 18347482
04/11/2019 250.03p 255.67p 249.41p 252.64p 8971078
01/11/2019 242.69p 248.66p 236.03p 248.66p 15154351
31/10/2019 246.39p 248.25p 242.76p 243.31p 20159048
30/10/2019 244.88p 247.01p 241.86p 244.47p 8568590
29/10/2019 247.97p 249.00p 244.27p 245.50p 8570569
28/10/2019 244.34p 250.38p 243.10p 247.56p 7723124
25/10/2019 241.18p 244.75p 240.63p 244.61p 9238448
24/10/2019 243.65p 244.27p 238.30p 240.90p 16309618
23/10/2019 248.39p 250.25p 243.92p 249.35p 12722966
22/10/2019 243.65p 250.57p 242.10p 248.73p 8642994
21/10/2019 245.23p 245.98p 240.56p 242.41p 15306239
18/10/2019 245.50p 249.00p 241.18p 244.20p 14018698
17/10/2019 255.18p 256.69p 250.38p 250.38p 7972964
16/10/2019 255.66p 256.47p 253.26p 254.56p 5592295
15/10/2019 260.46p 261.63p 252.64p 256.07p 10083754
14/10/2019 255.39p 259.50p 252.92p 258.20p 9286381
11/10/2019 250.24p 255.18p 246.60p 255.04p 16209437
10/10/2019 252.09p 253.46p 247.97p 251.89p 5526650
09/10/2019 249.28p 254.36p 248.25p 251.06p 6740924
08/10/2019 251.89p 252.57p 247.15p 249.28p 11562556
07/10/2019 248.87p 252.16p 247.63p 251.20p 7577082
04/10/2019 250.38p 251.54p 247.15p 250.51p 6862360
03/10/2019 253.26p 254.49p 244.95p 247.77p 9482486
02/10/2019 264.10p 264.45p 253.94p 253.94p 13125644
01/10/2019 271.93p 272.27p 265.34p 266.09p 7862182
30/09/2019 272.13p 274.35p 271.45p 271.93p 8652928
27/09/2019 271.45p 275.63p 271.45p 271.79p 7452318
26/09/2019 268.49p 273.51p 267.53p 269.59p 7067819
25/09/2019 264.10p 267.95p 262.80p 267.95p 5907866
24/09/2019 267.60p 268.22p 263.55p 266.09p 8809038
23/09/2019 270.90p 271.10p 265.47p 265.96p 6557078
20/09/2019 270.76p 274.26p 263.90p 272.06p 25692196
19/09/2019 275.02p 278.03p 273.30p 277.90p 5679879
18/09/2019 277.28p 278.17p 272.96p 275.56p 6504678
17/09/2019 276.46p 278.65p 274.74p 277.97p 7863816
16/09/2019 282.56p 282.98p 276.11p 276.46p 11147643
13/09/2019 283.39p 287.92p 283.14p 285.45p 10135652
12/09/2019 288.26p 288.27p 280.23p 284.56p 14520196
11/09/2019 280.51p 294.64p 279.41p 285.52p 22682400
10/09/2019 267.33p 279.48p 266.85p 279.48p 19605198
09/09/2019 272.82p 273.37p 267.88p 269.87p 5507217
06/09/2019 265.96p 271.31p 264.93p 270.07p 8788045
05/09/2019 265.54p 267.53p 263.97p 266.37p 8052596
04/09/2019 263.21p 264.99p 262.04p 263.90p 8514413
03/09/2019 262.87p 265.41p 257.79p 262.52p 7042776
02/09/2019 264.03p 267.95p 264.03p 265.54p 6568212
30/08/2019 260.05p 265.61p 259.78p 264.65p 12299329
29/08/2019 254.22p 259.64p 250.58p 258.82p 7708082
28/08/2019 256.90p 256.98p 250.99p 255.66p 10708692
27/08/2019 258.75p 259.98p 254.42p 256.90p 9511827
23/08/2019 261.84p 262.73p 257.24p 257.38p 9642189
22/08/2019 268.15p 268.15p 260.12p 261.29p 10940261
21/08/2019 263.97p 271.65p 263.90p 269.11p 8269317

*Close Price adjusted for both dividends and splits