RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 825.80 839.00 825.08 831.80 831.80 4,347,745
Sep 12, 2019 840.00 840.02 816.60 829.20 829.20 11,762,846
Sep 11, 2019 817.40 858.60 814.20 832.00 832.00 13,581,015
Sep 10, 2019 779.00 814.40 777.60 814.40 814.40 10,684,663
Sep 09, 2019 795.00 796.60 780.60 786.40 786.40 3,054,467
Sep 06, 2019 775.00 790.60 772.00 787.00 787.00 5,004,092
Sep 05, 2019 773.80 779.60 769.20 776.20 776.20 3,663,730
Sep 04, 2019 767.00 773.91 763.60 769.00 769.00 6,846,157
Sep 03, 2019 766.00 773.40 751.20 765.00 765.00 5,014,516
Sep 02, 2019 769.40 780.80 769.40 773.80 773.80 3,743,246
Aug 30, 2019 757.80 774.00 757.00 771.20 771.20 6,017,989
Aug 29, 2019 740.80 756.60 730.20 754.20 754.20 3,628,520
Aug 28, 2019 748.60 748.84 731.40 745.00 745.00 6,704,298
Aug 27, 2019 754.00 757.60 741.40 748.60 748.60 4,250,703
Aug 23, 2019 763.00 765.60 749.60 750.00 750.00 4,167,590
Aug 22, 2019 781.40 781.40 758.00 761.40 761.40 14,877,226
Aug 21, 2019 769.20 791.60 769.00 784.20 784.20 7,307,001
Aug 20, 2019 764.80 775.04 761.40 769.00 769.00 10,017,349
Aug 19, 2019 762.00 766.40 756.20 762.80 762.80 4,903,944
Aug 16, 2019 760.00 761.80 742.20 754.00 754.00 4,235,075
Aug 15, 2019 762.00 767.60 746.20 753.60 753.60 4,622,328
Aug 14, 2019 752.20 767.80 747.40 752.00 752.00 5,432,943
Aug 13, 2019 740.00 755.07 726.91 752.60 752.60 6,238,547
Aug 12, 2019 772.00 776.32 746.20 752.20 752.20 5,565,870
Aug 09, 2019 773.80 790.80 768.40 779.40 779.40 7,434,594
Aug 08, 2019 744.00 773.60 742.20 773.60 773.60 9,239,527
Aug 07, 2019 762.80 768.60 723.40 730.00 730.00 9,677,485
Aug 06, 2019 804.00 814.00 759.00 759.00 759.00 9,709,097
Aug 05, 2019 817.20 819.60 800.00 815.00 815.00 5,368,477
Aug 02, 2019 844.20 845.80 826.00 828.40 828.40 3,195,648
Aug 01, 2019 859.40 863.00 846.40 857.20 857.20 2,256,486
Jul 31, 2019 882.80 896.09 859.18 862.00 862.00 7,259,925
Jul 30, 2019 893.00 899.60 887.40 891.20 891.20 2,835,083
Jul 29, 2019 864.80 887.40 864.80 887.00 887.00 2,937,153
Jul 26, 2019 869.40 870.00 862.60 868.40 868.40 3,213,793
Jul 25, 2019 880.00 882.20 863.60 868.00 868.00 9,769,785
Jul 24, 2019 880.80 880.80 858.60 873.80 873.80 2,197,240
Jul 23, 2019 867.60 880.80 867.60 877.20 877.20 1,989,478
Jul 22, 2019 860.60 873.80 858.20 866.80 866.80 1,677,798
Jul 19, 2019 861.00 865.20 856.00 863.20 863.20 2,272,741
Jul 18, 2019 862.20 865.40 855.40 856.00 856.00 5,034,860
Jul 17, 2019 866.00 877.80 866.00 870.00 870.00 4,417,610
Jul 16, 2019 851.60 870.60 850.20 865.80 865.80 4,956,207
Jul 15, 2019 846.60 854.20 846.20 852.40 852.40 2,881,754
Jul 12, 2019 843.60 854.00 841.60 846.80 846.80 2,325,114
Jul 11, 2019 847.20 848.80 837.20 843.60 843.60 4,723,663
Jul 10, 2019 856.00 861.20 845.60 845.60 845.60 4,104,874
Jul 09, 2019 851.40 857.40 848.60 855.00 855.00 2,966,614
Jul 08, 2019 866.00 866.80 851.40 853.20 853.20 3,504,548
Jul 05, 2019 869.20 873.80 859.00 863.80 863.80 3,392,201
Jul 04, 2019 872.60 875.00 868.40 872.60 872.60 2,779,425
Jul 03, 2019 858.60 880.40 858.60 873.60 873.60 3,004,697
Jul 02, 2019 860.40 868.20 850.80 857.80 857.80 4,009,626
Jul 01, 2019 849.40 858.60 847.00 857.40 857.40 4,922,208
Jun 28, 2019 844.00 846.60 833.60 840.40 840.40 5,823,878
Jun 27, 2019 851.60 854.60 837.60 844.20 844.20 6,850,371
Jun 26, 2019 871.00 874.60 850.20 850.20 850.20 8,247,510
Jun 25, 2019 882.00 884.80 874.20 874.20 874.20 3,837,282
Jun 24, 2019 882.40 901.00 882.40 887.00 887.00 3,504,643
Jun 21, 2019 912.00 913.00 876.80 882.00 882.00 15,311,751
Jun 20, 2019 910.80 920.80 909.20 913.00 913.00 2,454,076
Jun 19, 2019 921.80 925.60 906.20 908.40 908.40 5,613,692
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...