RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Jun 19, 2019 921.80 925.60 911.60 918.00 918.00 214,123
Jun 18, 2019 907.80 930.20 906.00 923.80 923.80 3,994,636
Jun 17, 2019 896.60 910.40 893.20 907.00 907.00 4,719,082
Jun 14, 2019 894.40 902.40 888.80 891.80 891.80 3,506,381
Jun 13, 2019 893.40 900.20 890.20 897.00 897.00 5,909,696
Jun 12, 2019 894.20 899.00 886.20 893.60 893.60 9,871,567
Jun 11, 2019 901.40 913.20 900.00 902.00 902.00 4,197,174
Jun 10, 2019 911.80 913.20 896.80 900.20 900.20 5,153,096
Jun 07, 2019 897.00 911.80 893.60 909.40 909.40 3,731,466
Jun 06, 2019 888.20 902.20 885.80 894.00 894.00 3,776,070
Jun 05, 2019 878.60 891.80 878.00 883.00 883.00 3,585,204
Jun 04, 2019 863.40 882.80 859.40 879.00 879.00 4,642,271
Jun 03, 2019 853.60 869.20 844.40 867.40 867.40 3,490,450
May 31, 2019 863.40 863.80 849.00 860.00 860.00 4,257,488
May 30, 2019 865.60 873.40 865.60 870.40 870.40 3,845,210
May 29, 2019 868.60 873.20 854.40 864.00 864.00 4,402,640
May 28, 2019 893.60 894.40 874.20 874.20 874.20 9,214,056
May 24, 2019 891.40 899.00 881.00 888.20 888.20 5,179,593
May 23, 2019 917.80 917.80 886.20 890.00 890.00 4,530,346
May 22, 2019 923.20 926.00 909.00 919.40 919.40 5,308,392
May 21, 2019 943.40 945.60 913.60 918.00 918.00 4,811,559
May 20, 2019 935.80 944.00 925.80 941.20 941.20 4,815,698
May 17, 2019 934.60 940.60 930.00 937.00 937.00 5,872,424
May 16, 2019 915.80 934.60 913.00 934.60 934.60 4,842,902
May 15, 2019 910.00 917.60 909.00 916.00 916.00 4,116,527
May 14, 2019 901.20 908.80 900.40 907.60 907.60 5,534,028
May 13, 2019 917.20 920.40 896.40 897.80 897.80 5,401,715
May 10, 2019 920.00 928.60 914.40 918.60 918.60 10,019,072
May 09, 2019 907.20 920.00 901.60 913.80 913.80 4,536,044
May 08, 2019 911.80 919.80 901.20 914.40 914.40 5,902,505
May 07, 2019 931.20 931.20 910.60 912.60 912.60 4,955,059
May 03, 2019 919.00 942.60 916.40 934.20 934.20 7,104,626
May 02, 2019 910.60 932.40 907.40 921.40 921.40 4,859,212
May 01, 2019 920.00 920.00 905.80 915.80 915.80 2,257,158
Apr 30, 2019 917.20 921.60 910.60 914.60 914.60 4,943,298
Apr 29, 2019 916.80 924.80 915.20 922.80 922.80 4,594,419
Apr 26, 2019 923.80 925.80 913.60 916.00 916.00 6,177,083
Apr 25, 2019 918.00 927.00 914.20 927.00 927.00 4,068,258
Apr 25, 2019 7.1 Dividend
Apr 24, 2019 918.40 922.60 912.40 922.20 915.10 4,807,897
Apr 23, 2019 910.60 920.80 904.80 915.20 908.15 29,990,323
Apr 18, 2019 908.20 910.60 903.80 907.80 900.81 2,366,314
Apr 17, 2019 901.40 913.60 899.40 907.00 900.02 3,052,504
Apr 16, 2019 892.80 901.20 889.20 901.20 894.26 18,906,984
Apr 15, 2019 890.40 898.20 889.80 891.00 884.14 3,693,875
Apr 12, 2019 880.80 894.60 880.80 891.80 884.93 4,684,384
Apr 11, 2019 891.20 893.40 876.60 880.00 873.22 5,787,765
Apr 10, 2019 899.60 899.80 885.80 889.00 882.16 5,017,108
Apr 09, 2019 905.60 907.40 897.60 898.80 891.88 3,549,620
Apr 08, 2019 922.40 929.40 907.20 910.80 903.79 3,859,664
Apr 05, 2019 903.40 927.60 903.40 926.80 919.66 9,095,081
Apr 04, 2019 909.20 909.20 901.20 904.00 897.04 5,780,745
Apr 03, 2019 906.60 910.00 892.00 910.00 902.99 10,044,190
Apr 02, 2019 907.00 917.00 892.60 907.00 900.02 7,670,069
Apr 01, 2019 908.00 919.00 907.60 917.20 910.14 5,538,525
Mar 29, 2019 904.60 909.40 899.80 903.20 896.25 3,921,192
Mar 28, 2019 893.80 905.60 891.60 899.60 892.67 3,274,837
Mar 27, 2019 899.00 904.00 889.80 891.80 884.93 2,700,683
Mar 26, 2019 880.00 898.80 871.20 891.60 884.74 5,405,963
Mar 25, 2019 901.60 903.60 877.40 895.00 888.11 4,641,932
Mar 22, 2019 926.20 930.80 903.00 904.00 897.04 4,292,820
Mar 21, 2019 918.20 930.60 915.80 925.00 917.88 4,648,771
Mar 20, 2019 920.40 924.00 914.80 921.40 914.31 4,262,339
Mar 19, 2019 907.40 922.00 905.40 918.80 911.73 2,739,713
Mar 18, 2019 917.40 917.40 898.20 908.40 901.41 4,184,839
Mar 15, 2019 897.60 904.80 894.20 897.60 890.69 7,238,689
Mar 14, 2019 890.00 899.20 884.80 898.60 891.68 5,645,863
Mar 13, 2019 885.00 891.00 876.60 889.20 882.35 4,318,061
Mar 12, 2019 887.40 890.00 876.00 887.20 880.37 3,288,090
Mar 11, 2019 896.60 900.20 878.00 885.40 878.58 3,245,898
Mar 08, 2019 892.80 896.80 874.40 881.80 875.01 3,615,803
Mar 07, 2019 894.20 903.00 892.60 900.00 893.07 3,926,212
Mar 06, 2019 910.80 918.80 896.20 900.00 893.07 5,796,852
Mar 05, 2019 891.20 914.20 890.80 913.00 905.97 4,186,411
Mar 04, 2019 904.60 910.60 877.60 895.20 888.31 10,198,441
Mar 01, 2019 972.40 972.40 899.80 905.00 898.03 13,900,355
Feb 28, 2019 997.60 1,003.50 929.20 955.00 947.65 17,729,962
Feb 27, 2019 955.00 982.80 948.40 982.80 975.23 4,051,645
Feb 26, 2019 972.20 976.40 961.60 976.00 968.49 3,864,169
Feb 25, 2019 982.00 983.40 971.80 977.60 970.07 3,016,968
Feb 22, 2019 982.00 990.80 979.40 981.80 974.24 6,696,529
Feb 21, 2019 990.80 990.80 975.20 981.60 974.04 3,771,497
Feb 20, 2019 977.20 989.60 973.80 988.40 980.79 4,806,555
Feb 19, 2019 968.40 977.20 960.60 974.80 967.30 4,971,372
Feb 18, 2019 968.60 972.00 962.00 972.00 964.52 2,527,514
Feb 15, 2019 950.80 971.40 944.00 971.40 963.92 4,348,140
Feb 14, 2019 945.40 960.80 945.20 948.80 941.50 3,124,809
Feb 13, 2019 932.00 949.20 927.00 941.60 934.35 4,337,284
Feb 12, 2019 914.60 915.80 902.20 913.60 906.57 3,291,355
Feb 11, 2019 910.00 916.80 902.40 914.40 907.36 2,598,808
Feb 08, 2019 899.40 910.20 896.80 901.60 894.66 2,460,090
Feb 07, 2019 903.40 917.20 902.80 902.80 895.85 4,446,091
Feb 06, 2019 910.00 916.00 903.20 909.60 902.60 4,135,038
Feb 05, 2019 899.80 917.80 887.00 915.00 907.96 4,394,116
Feb 04, 2019 900.00 906.80 890.60 898.00 891.09 2,577,728
Feb 01, 2019 888.20 906.80 888.20 900.00 893.07 5,279,398
Jan 31, 2019 890.00 898.40 878.80 884.40 877.59 3,806,266
Jan 30, 2019 874.00 888.00 870.40 886.20 879.38 3,299,727
Jan 29, 2019 862.20 877.40 858.00 871.40 864.69 3,822,622
Jan 28, 2019 859.80 870.20 858.20 858.20 851.59 4,189,592
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...