RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 2020300.00300.70262.50278.30278.3016,126,593
Apr. 01, 2020328.80331.60300.40305.00305.0018,473,690
Mar. 31, 2020325.10407.31308.43340.60340.6014,234,973
Mar. 30, 2020350.00407.31307.10321.30321.3017,344,118
Mar. 27, 2020397.30407.31361.90364.70364.7011,937,657
Mar. 26, 2020389.90407.10380.00405.20405.2015,560,716
Mar. 25, 2020362.00397.10342.20397.00397.0012,929,794
Mar. 24, 2020351.30355.00322.20350.10350.1019,445,286
Mar. 23, 2020333.00344.20300.00336.10336.1048,262,516
Mar. 20, 2020379.40384.10344.40359.40359.4029,627,465
Mar. 19, 2020347.90374.50306.10365.30365.3021,952,781
Mar. 18, 2020372.10378.20312.60346.40346.4016,874,184
Mar. 17, 2020443.00449.00372.90388.50388.5011,839,627
Mar. 16, 2020450.00454.50347.30430.00430.0011,696,323
Mar. 13, 2020468.60498.80455.00480.00480.0013,114,691
Mar. 12, 2020452.00495.40451.20451.20451.2018,803,918
Mar. 11, 2020561.80564.80532.40537.60537.6017,574,658
Mar. 10, 2020567.60586.00550.40557.40557.4011,621,385
Mar. 09, 2020560.00579.00551.40568.20568.2010,828,621
Mar. 06, 2020572.00597.40566.00588.20588.2010,407,821
Mar. 05, 2020607.20614.00564.80587.20587.2010,501,938
Mar. 04, 2020637.00639.80604.20607.40607.4015,958,087
Mar. 03, 2020622.00649.00617.40635.80635.8012,370,212
Mar. 02, 2020645.80651.00601.20615.80615.8017,860,863
Feb. 28, 2020625.20644.00610.20620.00620.0055,774,223
Feb. 27, 2020602.00617.59586.20600.60600.6013,311,772
Feb. 26, 2020610.00619.80596.40616.60616.6010,385,308
Feb. 25, 2020629.40630.80609.40609.40609.405,876,163
Feb. 24, 2020630.00634.20613.28628.40628.406,505,555
Feb. 21, 2020666.60666.60644.00645.60645.605,403,923
Feb. 20, 2020665.00675.00661.80664.60664.604,262,989
Feb. 19, 2020677.60678.40654.00662.20662.208,442,988
Feb. 18, 2020679.60679.60666.20675.00675.003,978,743
Feb. 17, 2020676.00683.60670.76683.00683.001,948,776
Feb. 14, 2020675.00686.20664.40677.20677.205,870,910
Feb. 13, 2020690.20711.00620.00667.40667.4022,024,604
Feb. 12, 2020695.20702.80685.95699.00699.004,281,490
Feb. 11, 2020693.60697.00687.20697.00697.003,295,807
Feb. 10, 2020684.00693.00680.40692.00692.004,709,773
Feb. 07, 2020694.40696.00685.95687.00687.003,458,404
Feb. 06, 2020689.60704.60687.98693.60693.605,922,540
Feb. 05, 2020681.00688.80677.73686.60686.603,637,328
Feb. 04, 2020677.20685.40676.20685.40685.403,732,791
Feb. 03, 2020672.80680.60671.20675.20675.205,778,472
Jan. 31, 2020677.40681.60667.00670.00670.005,000,927
Jan. 30, 2020667.60675.80662.80674.00674.006,253,618
Jan. 29, 2020652.00673.40647.80673.40673.405,601,579
Jan. 28, 2020638.60665.00634.60651.00651.007,014,819
Jan. 27, 2020644.00650.40619.74636.60636.606,358,814
Jan. 24, 2020661.60662.44653.00658.00658.003,593,439
Jan. 23, 2020650.80665.40649.60652.40652.406,272,298
Jan. 22, 2020662.80665.00649.00649.00649.004,304,253
Jan. 21, 2020658.80669.20652.20664.00664.004,318,568
Jan. 20, 2020677.60678.24663.20664.40664.402,882,963
Jan. 17, 2020682.80684.64675.00675.80675.8011,262,418
Jan. 16, 2020680.00682.20667.00677.40677.403,675,389
Jan. 15, 2020676.00680.20673.60676.80676.804,304,665
Jan. 14, 2020675.80684.80673.20673.60673.603,680,528
Jan. 13, 2020682.40696.40671.00675.60675.603,652,956
Jan. 10, 2020692.00696.40682.60682.60682.603,181,904
Jan. 09, 2020671.00685.40670.60685.40685.403,700,745
Jan. 08, 2020662.40669.00657.20665.60665.604,040,985
Jan. 07, 2020682.00682.64663.40668.20668.203,283,019
Jan. 06, 2020674.00681.20667.11677.00677.003,907,144
Jan. 03, 2020678.00680.80667.40677.80677.804,242,593
Jan. 02, 2020688.80696.00678.60681.20681.203,850,253
Dec. 31, 2019687.00694.20682.20683.20683.201,658,836
Dec. 30, 2019700.00703.80687.80687.80687.802,179,076
Dec. 27, 2019700.40709.40700.40701.40701.402,194,245
Dec. 24, 2019703.00703.80698.00698.00698.00949,111
Dec. 23, 2019697.00704.40694.80704.40704.403,957,959
Dec. 20, 2019693.80698.80692.20695.80695.806,746,199
Dec. 19, 2019701.40703.64691.00695.80695.809,781,073
Dec. 18, 2019690.00701.60687.57698.40698.404,061,159
Dec. 17, 2019703.00707.64684.22690.00690.004,492,428
Dec. 16, 2019692.40710.40686.20705.00705.005,414,450
Dec. 13, 2019705.00708.80685.60686.40686.405,643,077
Dec. 12, 2019701.00715.80697.00704.40704.405,268,782
Dec. 11, 2019700.00710.00693.80703.40703.407,014,328
Dec. 10, 2019715.00718.60688.60701.00701.006,326,894
Dec. 09, 2019714.80726.00711.80725.00725.003,350,027
Dec. 06, 2019701.00718.40698.60717.60717.602,247,177
Dec. 05, 2019700.00706.80697.20703.00703.003,186,211
Dec. 04, 2019691.80705.40688.60701.80701.804,822,023
Dec. 03, 2019696.00697.39679.80692.20692.205,297,692
Dec. 02, 2019709.00722.40696.60696.60696.604,772,515
Nov. 29, 2019715.00720.60709.20711.60711.602,628,734
Nov. 28, 2019714.40719.80705.00718.60718.601,569,500
Nov. 27, 2019725.00732.20714.00715.80715.804,408,614
Nov. 26, 2019744.00746.20737.40741.00741.003,246,140
Nov. 25, 2019733.20742.00727.60742.00742.003,114,827
Nov. 22, 2019715.20738.80713.80733.20733.203,511,553
Nov. 21, 2019714.00718.20704.40715.00715.002,914,171
Nov. 20, 2019721.00726.20711.20720.00720.0016,040,461
Nov. 19, 2019728.20741.80727.60729.20729.204,039,123
Nov. 18, 2019730.00735.00720.00728.60728.604,450,647
Nov. 15, 2019732.20737.60721.80733.20733.203,158,114
Nov. 14, 2019734.20740.20728.20729.60729.604,111,008
Nov. 13, 2019746.80746.80731.92736.00736.004,460,342
Nov. 12, 2019744.00748.40736.60744.00744.006,755,801
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...