Canada markets open in 9 hours 2 minutes

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
130.00-10.40 (-7.41%)
At close: 5:05PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020139.45139.95129.75130.00130.0022,469,323
Sep. 29, 2020149.95149.95140.40140.40140.4014,867,020
Sep. 28, 2020154.25154.30144.25149.25149.2515,296,484
Sep. 25, 2020151.95171.00141.60154.75154.7525,221,302
Sep. 24, 2020157.90160.35150.10150.10150.1014,932,100
Sep. 23, 2020160.20173.001.57162.40162.4018,311,146
Sep. 22, 2020162.15163.15155.70160.70160.7019,692,886
Sep. 21, 2020176.65177.70159.25160.70160.7021,411,298
Sep. 18, 2020188.30189.05176.15180.15180.1523,570,755
Sep. 17, 2020188.70192.50187.15189.90189.9013,064,778
Sep. 16, 2020203.20203.90182.60192.35192.3526,188,830
Sep. 15, 2020210.60212.29203.30203.30203.309,961,215
Sep. 14, 2020212.90212.90204.60210.30210.307,346,262
Sep. 11, 2020210.60213.24205.40210.00210.007,297,671
Sep. 10, 2020211.00215.70204.70208.30208.3011,288,898
Sep. 09, 2020216.50217.91207.80210.70210.7033,116,907
Sep. 08, 2020225.50228.90214.10218.90218.909,790,066
Sep. 07, 2020220.00227.50211.60225.50225.506,597,343
Sep. 04, 2020217.50225.20214.70217.50217.5010,702,294
Sep. 03, 2020219.50233.40216.50218.30218.3017,396,271
Sep. 02, 2020212.00221.90209.60217.60217.6017,938,310
Sep. 01, 2020236.50238.20206.70206.70206.7039,167,617
Aug. 28, 2020249.00252.20238.40241.10241.1015,975,256
Aug. 27, 2020243.50260.40227.57250.00250.0028,996,026
Aug. 26, 2020260.60260.60250.14253.00253.006,124,697
Aug. 25, 2020264.60272.60257.20257.20257.206,622,951
Aug. 24, 2020260.10265.20253.40261.50261.505,145,534
Aug. 21, 2020256.80261.50253.40258.30258.3011,476,666
Aug. 20, 2020255.20256.90251.70256.00256.005,996,235
Aug. 19, 2020256.40262.45250.50262.30262.303,653,192
Aug. 18, 2020254.00259.80250.56255.00255.006,680,220
Aug. 17, 2020257.00260.50247.39257.30257.306,823,532
Aug. 14, 2020267.00268.80252.80257.10257.106,359,145
Aug. 13, 2020270.00273.90265.10267.70267.707,564,553
Aug. 12, 2020273.00279.70264.70271.40271.408,378,649
Aug. 11, 2020267.90282.55267.24273.70273.7026,312,844
Aug. 10, 2020255.70265.70252.70265.70265.706,525,832
Aug. 07, 2020251.00252.83242.10252.60252.605,897,630
Aug. 06, 2020260.90262.40245.40253.10253.108,407,594
Aug. 05, 2020246.10258.50246.10258.50258.5012,927,122
Aug. 04, 2020230.60248.80230.30245.30245.309,552,155
Aug. 03, 2020231.70232.20212.10230.40230.4013,917,173
Jul. 31, 2020245.70247.00231.60231.60231.6010,550,692
Jul. 30, 2020254.00255.20238.20245.30245.3010,493,031
Jul. 29, 2020262.00268.60253.00253.10253.1010,966,827
Jul. 28, 2020261.70264.62251.85262.60262.608,036,846
Jul. 27, 2020267.50267.50251.50260.00260.0011,328,911
Jul. 24, 2020266.20271.10262.00268.10268.107,494,387
Jul. 23, 2020281.00288.00271.20271.60271.607,691,205
Jul. 22, 2020286.00292.92273.60281.50281.5010,726,744
Jul. 21, 2020268.30285.60265.50285.60285.6040,422,543
Jul. 20, 2020264.60266.10257.30264.80264.807,122,549
Jul. 17, 2020272.00272.28258.70264.40264.4010,322,994
Jul. 16, 2020275.00278.85262.08267.70267.7010,689,753
Jul. 15, 2020263.50273.93262.39272.20272.2013,860,449
Jul. 14, 2020265.10267.60253.80258.20258.209,585,771
Jul. 13, 2020271.00276.80265.65267.80267.808,889,450
Jul. 10, 2020255.00266.70251.70266.70266.7014,000,286
Jul. 09, 2020292.80297.50256.30256.30256.3031,284,045
Jul. 08, 2020279.20289.40274.30287.80287.8014,362,980
Jul. 07, 2020280.00284.76274.80277.50277.5014,140,092
Jul. 06, 2020273.80283.50271.30280.90280.9018,589,172
Jul. 03, 2020294.30297.50258.50263.20263.2022,313,314
Jul. 02, 2020291.90305.90285.50292.50292.5011,376,021
Jul. 01, 2020283.60292.90269.30285.60285.6018,689,139
Jun. 30, 2020290.70293.80280.40285.40285.409,686,467
Jun. 29, 2020283.40295.30279.70289.60289.6010,201,394
Jun. 26, 2020300.90305.90284.50285.00285.0013,325,531
Jun. 25, 2020297.60300.20287.10295.40295.4015,514,308
Jun. 24, 2020317.80327.50300.20300.20300.2012,905,149
Jun. 23, 2020323.90334.90317.50317.80317.808,546,127
Jun. 22, 2020328.80337.40318.70319.30319.3025,685,563
Jun. 19, 2020337.30340.10332.37334.20334.2011,083,264
Jun. 18, 2020329.90337.10321.30335.50335.508,117,101
Jun. 17, 2020336.00347.70324.60332.10332.109,082,466
Jun. 16, 2020339.90353.70328.80336.20336.2013,332,249
Jun. 15, 2020307.60372.78307.88323.80323.8013,500,125
Jun. 12, 2020315.20345.70308.00327.50327.5016,967,300
Jun. 11, 2020342.80347.10315.33321.60321.6020,194,636
Jun. 10, 2020369.90388.99340.40353.30353.3028,889,292
Jun. 09, 2020414.80464.58364.30370.00370.0046,571,307
Jun. 08, 2020353.80412.10349.00398.40398.4038,557,824
Jun. 05, 2020329.90356.91322.10355.90355.9024,041,845
Jun. 04, 2020328.00329.30310.14324.00324.0018,651,012
Jun. 03, 2020310.00333.90304.50328.20328.2026,927,008
Jun. 02, 2020290.30305.50285.27300.40300.4016,022,847
Jun. 01, 2020278.20292.40274.90286.50286.5018,519,756
May 29, 2020301.00302.90271.60271.60271.6054,953,225
May 28, 2020320.00332.30303.20319.00319.0045,759,120
May 27, 2020322.00369.80320.72346.10346.1026,496,694
May 26, 2020294.60319.40291.90314.80314.8016,309,035
May 22, 2020281.50286.13273.33280.60280.6027,910,104
May 21, 2020271.20297.00270.00283.30283.3013,939,821
May 20, 2020264.50284.80254.40273.70273.7022,052,156
May 19, 2020273.50277.70259.60267.60267.6019,288,571
May 18, 2020251.60272.90249.50272.20272.2010,576,279
May 15, 2020251.40256.97238.87249.70249.7018,960,832
May 14, 2020255.00261.00235.50247.00247.0015,259,045
May 13, 2020274.50283.10256.20257.90257.9031,463,307
May 12, 2020282.50282.70273.00279.00279.008,503,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...