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
01/02/2018 300.07p 302.54p 298.08p 299.24p 9320982
31/01/2018 296.77p 301.30p 295.54p 299.24p 8343216
30/01/2018 293.89p 300.00p 293.41p 294.92p 9334034
29/01/2018 293.68p 300.75p 292.79p 295.81p 10312930
26/01/2018 290.94p 295.47p 289.15p 293.68p 8418667
25/01/2018 295.54p 295.88p 287.57p 289.63p 8510662
24/01/2018 300.00p 300.00p 295.47p 295.67p 9625232
23/01/2018 301.10p 301.44p 296.84p 300.89p 9404008
22/01/2018 304.12p 304.73p 300.20p 300.48p 6457520
19/01/2018 303.36p 311.05p 302.67p 306.38p 9204509
18/01/2018 311.60p 312.21p 302.40p 303.15p 10469701
17/01/2018 293.68p 317.91p 293.41p 308.85p 21477646
16/01/2018 294.64p 294.92p 291.83p 292.93p 5918462
15/01/2018 295.95p 296.98p 292.65p 293.61p 4018379
12/01/2018 291.62p 298.14p 291.21p 295.40p 11638332
11/01/2018 288.26p 291.28p 287.09p 290.73p 10180732
10/01/2018 296.02p 297.25p 287.16p 287.92p 12339003
09/01/2018 299.11p 299.24p 295.12p 297.46p 6611891
08/01/2018 296.43p 298.97p 296.15p 298.08p 11091192
05/01/2018 294.16p 297.05p 291.14p 296.50p 9379749
04/01/2018 293.13p 296.77p 292.10p 294.85p 10482089
03/01/2018 289.57p 293.07p 289.08p 292.10p 5850510
02/01/2018 289.63p 290.02p 284.83p 289.08p 9934795
29/12/2017 291.18p 292.72p 290.49p 290.66p 5969034
28/12/2017 292.21p 292.21p 289.63p 290.49p 5890204
27/12/2017 295.47p 295.81p 288.60p 291.52p 7843666
22/12/2017 289.46p 294.95p 289.46p 294.95p 3727880
21/12/2017 293.58p 293.92p 291.86p 292.72p 8653167
20/12/2017 295.12p 296.15p 292.44p 293.07p 9013500
19/12/2017 293.24p 299.24p 293.15p 295.81p 18275570
18/12/2017 286.20p 293.75p 285.11p 293.58p 10712932
15/12/2017 282.77p 288.60p 281.74p 285.17p 20390238
14/12/2017 286.55p 287.75p 281.57p 282.43p 9986172
13/12/2017 285.69p 289.81p 285.52p 287.40p 14429902
12/12/2017 285.86p 287.40p 285.00p 286.89p 11730173
11/12/2017 288.09p 289.29p 284.49p 284.83p 10563617
08/12/2017 288.95p 289.81p 285.63p 287.75p 10361673
07/12/2017 289.81p 290.15p 287.23p 289.46p 10030940
06/12/2017 287.75p 290.49p 286.03p 288.43p 14594393
05/12/2017 290.49p 294.27p 288.01p 289.98p 9587096
04/12/2017 292.72p 295.12p 287.40p 288.43p 12147966
01/12/2017 293.07p 293.07p 286.03p 287.57p 14907793
30/11/2017 294.61p 296.50p 291.18p 294.10p 26101862
29/11/2017 297.70p 299.07p 293.41p 295.47p 15080938
28/11/2017 301.99p 301.99p 293.41p 298.56p 13834573
27/11/2017 304.39p 305.93p 302.79p 302.85p 7003259
24/11/2017 305.25p 305.76p 304.05p 304.22p 3646949
23/11/2017 304.39p 306.96p 303.53p 305.59p 7829002
22/11/2017 305.76p 308.51p 304.56p 305.08p 8924969
21/11/2017 307.99p 308.51p 304.39p 305.76p 7625557
20/11/2017 305.08p 309.02p 3.05p 307.82p 6486891
17/11/2017 307.14p 309.37p 303.70p 305.08p 10865837
16/11/2017 311.77p 311.77p 307.31p 307.82p 11498188
15/11/2017 309.19p 314.34p 309.19p 311.25p 8208330
14/11/2017 310.91p 314.51p 309.37p 310.40p 11586209
13/11/2017 316.92p 317.09p 310.22p 311.25p 11725552
10/11/2017 322.23p 322.61p 317.09p 318.46p 10499346
09/11/2017 327.73p 328.41p 319.32p 322.23p 19925952
08/11/2017 334.42p 335.62p 327.67p 329.27p 25073492
07/11/2017 336.30p 336.65p 332.87p 334.93p 9325120
06/11/2017 334.59p 337.69p 333.56p 336.65p 8287256
03/11/2017 330.64p 335.28p 330.30p 335.28p 55849620
02/11/2017 327.90p 331.84p 327.21p 331.16p 65406868
01/11/2017 334.25p 334.25p 328.24p 329.44p 13662203
31/10/2017 328.41p 333.90p 328.24p 333.90p 18276222
30/10/2017 329.61p 332.87p 327.90p 331.50p 13094889
27/10/2017 324.29p 331.33p 323.44p 330.99p 17042506
26/10/2017 321.89p 323.97p 319.83p 323.95p 9184705
25/10/2017 320.00p 322.23p 316.74p 322.23p 12635939
24/10/2017 318.97p 321.38p 317.54p 321.38p 9026969
23/10/2017 317.26p 320.52p 316.40p 320.52p 5101168
20/10/2017 319.15p 320.18p 316.40p 317.77p 24618692
19/10/2017 318.80p 319.72p 317.09p 318.12p 10406974
18/10/2017 313.14p 319.66p 310.74p 319.15p 10929141
17/10/2017 311.60p 313.14p 308.68p 311.43p 23234018
16/10/2017 313.31p 313.31p 309.02p 311.25p 7794778
13/10/2017 314.51p 316.23p 312.28p 313.31p 6064156
12/10/2017 311.77p 316.40p 311.77p 315.89p 6575066
11/10/2017 308.85p 313.14p 308.34p 312.63p 8124980
10/10/2017 314.51p 315.20p 309.19p 312.97p 6574440
09/10/2017 314.00p 315.54p 312.45p 315.54p 4537582
06/10/2017 317.26p 318.46p 315.37p 315.54p 6607785
05/10/2017 317.43p 317.77p 313.83p 316.06p 11054732
04/10/2017 316.06p 317.43p 313.83p 317.43p 7968278
03/10/2017 310.57p 316.06p 310.40p 316.06p 12442932
02/10/2017 305.42p 309.88p 304.22p 309.88p 11063416
29/09/2017 304.22p 307.14p 301.82p 304.39p 9146181
28/09/2017 296.33p 303.53p 295.81p 303.36p 9899028
27/09/2017 299.93p 300.62p 295.30p 295.64p 10058958
26/09/2017 302.33p 302.85p 298.21p 299.76p 7415584
25/09/2017 305.25p 305.25p 300.96p 303.19p 7053264
22/09/2017 303.70p 306.96p 303.19p 306.11p 5679556
21/09/2017 308.68p 309.54p 303.02p 304.05p 9311386
20/09/2017 306.79p 311.25p 305.42p 309.02p 5805668
19/09/2017 304.56p 307.99p 304.56p 307.65p 5382800
18/09/2017 305.25p 308.51p 304.73p 305.25p 6559255
15/09/2017 308.68p 308.68p 301.82p 303.88p 20216232
14/09/2017 310.05p 312.28p 306.28p 309.71p 13919042
13/09/2017 306.96p 311.77p 305.25p 309.88p 7265591
12/09/2017 310.22p 310.74p 307.82p 308.85p 9841260
11/09/2017 305.76p 310.74p 302.50p 309.54p 5491126
08/09/2017 303.02p 307.14p 301.82p 306.11p 7791080
07/09/2017 305.76p 307.14p 302.50p 303.36p 7161184
06/09/2017 308.34p 308.34p 304.05p 306.11p 7618007
05/09/2017 312.45p 313.48p 308.51p 309.02p 7929507
04/09/2017 314.00p 314.86p 310.91p 312.80p 3848022
01/09/2017 315.37p 317.43p 313.66p 315.71p 7977341
31/08/2017 314.17p 315.03p 312.45p 313.66p 7916251
30/08/2017 310.57p 313.66p 309.19p 312.11p 5596980
29/08/2017 310.22p 310.91p 305.25p 307.82p 6755162
25/08/2017 313.48p 313.66p 310.22p 311.08p 4957583
24/08/2017 315.37p 315.89p 312.28p 312.28p 6003438
23/08/2017 315.37p 315.71p 312.45p 314.69p 5121628
22/08/2017 311.77p 315.37p 310.74p 314.69p 10342737
21/08/2017 307.48p 310.74p 307.48p 309.54p 4946335
18/08/2017 311.43p 311.43p 307.48p 309.19p 8235940
17/08/2017 312.97p 315.89p 311.43p 312.80p 5625946
16/08/2017 314.00p 316.06p 311.43p 313.31p 9368198
15/08/2017 312.63p 316.74p 312.28p 312.28p 9285510
14/08/2017 312.63p 313.14p 310.05p 310.05p 6990743
11/08/2017 312.97p 314.86p 310.05p 312.28p 10098452
10/08/2017 320.86p 322.75p 314.69p 315.37p 11760782
09/08/2017 324.64p 324.64p 320.00p 322.75p 10065550
08/08/2017 328.41p 329.10p 324.98p 326.01p 8603328
07/08/2017 330.13p 332.53p 327.55p 328.41p 9224129
04/08/2017 328.41p 330.64p 323.26p 330.13p 11138266
03/08/2017 323.44p 329.78p 322.92p 327.73p 12696396
02/08/2017 334.25p 335.62p 322.06p 323.61p 30811126
01/08/2017 315.54p 341.28p 314.51p 335.96p 38669012
31/07/2017 310.22p 311.94p 303.70p 304.73p 33500466
28/07/2017 316.40p 320.18p 316.06p 318.80p 13519564
27/07/2017 316.06p 320.00p 315.37p 319.66p 11218503
26/07/2017 318.12p 318.80p 315.20p 316.06p 10863304
25/07/2017 317.95p 318.63p 316.92p 317.43p 8884287
24/07/2017 315.54p 318.12p 314.17p 317.43p 13392183
21/07/2017 313.66p 318.80p 313.14p 316.40p 11970394
20/07/2017 316.92p 320.00p 314.00p 314.51p 7615076
19/07/2017 315.54p 317.77p 312.80p 317.09p 7766718
18/07/2017 314.17p 314.69p 311.25p 314.34p 7875020
17/07/2017 313.66p 314.86p 309.02p 314.34p 11027594
14/07/2017 318.80p 318.80p 312.28p 313.83p 9420050
13/07/2017 319.49p 319.49p 315.20p 317.77p 9563898
12/07/2017 317.95p 320.69p 316.23p 318.97p 11648322
11/07/2017 319.66p 320.69p 314.00p 316.57p 8179329
10/07/2017 321.72p 322.58p 318.29p 319.83p 8760126
07/07/2017 314.00p 321.38p 314.00p 321.38p 13068660
06/07/2017 311.94p 314.34p 310.22p 314.17p 11023879
05/07/2017 309.19p 314.69p 307.65p 311.77p 9911838
04/07/2017 305.93p 308.68p 304.56p 307.82p 6931486
03/07/2017 305.76p 307.99p 304.05p 307.65p 7863846
30/06/2017 306.62p 310.40p 303.19p 305.76p 14799948
29/06/2017 312.80p 313.31p 305.93p 307.65p 13002826
28/06/2017 315.03p 316.06p 310.40p 312.28p 15588307
27/06/2017 317.77p 320.18p 315.03p 315.37p 10661263
26/06/2017 323.26p 323.95p 318.29p 319.32p 10116708
23/06/2017 318.97p 323.44p 317.60p 323.26p 16678901
22/06/2017 319.83p 320.69p 317.77p 319.32p 11535432
21/06/2017 317.26p 320.35p 316.74p 320.00p 12670403
20/06/2017 317.43p 319.32p 316.74p 317.60p 10908271
19/06/2017 314.00p 318.12p 313.31p 317.26p 11331541
16/06/2017 309.02p 314.51p 306.96p 311.43p 30511082
15/06/2017 307.65p 308.34p 304.39p 307.14p 15424204
14/06/2017 306.62p 308.73p 305.93p 307.48p 22179150
13/06/2017 307.48p 308.17p 301.99p 305.93p 11893682
12/06/2017 310.40p 311.25p 303.53p 306.11p 13747959
09/06/2017 307.14p 314.69p 306.28p 311.77p 26678660
08/06/2017 305.93p 306.31p 300.96p 304.73p 14484499
07/06/2017 307.82p 310.22p 302.67p 304.73p 19380412
06/06/2017 305.42p 306.96p 302.16p 306.79p 16505639
05/06/2017 305.76p 308.17p 302.67p 306.96p 11686041
02/06/2017 305.42p 307.31p 302.16p 305.93p 13185544
01/06/2017 299.07p 305.25p 298.56p 303.88p 25768262
31/05/2017 299.41p 300.86p 295.98p 297.70p 51978296
30/05/2017 298.90p 300.58p 296.15p 298.04p 16351767
26/05/2017 292.89p 299.76p 292.45p 299.59p 18587088
25/05/2017 293.75p 295.64p 289.29p 292.21p 13700318
24/05/2017 295.81p 296.33p 291.35p 293.24p 14482841
23/05/2017 293.58p 298.21p 293.58p 295.81p 16078694
22/05/2017 292.55p 295.98p 290.32p 292.89p 10493809
19/05/2017 292.55p 298.38p 287.57p 292.04p 23927036
18/05/2017 285.86p 295.81p 283.46p 291.86p 26051988
17/05/2017 294.95p 295.98p 288.60p 289.12p 20503206
16/05/2017 293.07p 297.01p 291.01p 296.84p 24057818
15/05/2017 297.70p 297.70p 287.75p 293.07p 23133132
12/05/2017 298.56p 299.24p 294.61p 296.33p 18651892
11/05/2017 299.07p 301.47p 297.53p 299.07p 16572754
10/05/2017 305.76p 307.14p 298.90p 300.10p 38304976
09/05/2017 291.69p 305.59p 291.69p 305.42p 29087794
08/05/2017 291.52p 292.21p 285.69p 291.86p 17996732
05/05/2017 279.34p 293.07p 276.87p 292.89p 29561332
04/05/2017 282.77p 283.11p 277.11p 278.82p 42498832
03/05/2017 282.08p 283.11p 278.31p 282.94p 18609804
02/05/2017 278.65p 283.17p 277.11p 282.60p 11242771
28/04/2017 278.31p 280.54p 276.77p 278.65p 13305579
27/04/2017 278.82p 279.00p 276.08p 277.62p 14833788
26/04/2017 277.97p 284.66p 276.94p 283.46p 11167869
25/04/2017 279.00p 279.34p 277.62p 278.82p 10666931
24/04/2017 282.26p 282.43p 275.39p 277.97p 11798228
21/04/2017 275.56p 278.31p 274.36p 276.77p 19045956
20/04/2017 275.39p 277.45p 273.58p 276.25p 52270012

*Close Price adjusted for both dividends and splits