RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 2020279.20289.40274.30287.80287.8011,093,847
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
May 11, 2020289.60291.40273.20282.60282.6012,998,364
May 07, 2020294.30301.50277.10287.10287.1024,890,739
May 06, 2020295.00304.60291.23293.70293.706,923,911
May 05, 2020295.00306.97290.60300.00300.0010,491,102
May 04, 2020315.40317.70278.00291.40291.4016,498,731
May 01, 2020320.00326.20312.10313.10313.104,984,210
Apr. 30, 2020361.50378.00325.50330.00330.0014,165,595
Apr. 29, 2020321.90357.60318.77357.60357.6013,450,961
Apr. 28, 2020311.00322.70308.60319.50319.5017,374,860
Apr. 27, 2020320.00325.41304.70307.80307.8010,881,857
Apr. 24, 2020305.00312.80302.60310.20310.2019,039,839
Apr. 23, 2020310.00318.40306.50317.60317.605,319,831
Apr. 23, 20207.1 Dividend
Apr. 22, 2020309.60318.50301.10312.60305.5028,096,882
Apr. 21, 2020324.20327.20306.06307.40300.429,205,623
Apr. 20, 2020336.40340.50323.20327.40319.9625,659,946
Apr. 17, 2020327.60346.60322.10334.50326.9013,934,065
Apr. 16, 2020317.70330.00307.20309.10302.0810,082,681
Apr. 15, 2020338.00339.15309.00310.00302.9610,610,026
Apr. 14, 2020350.20350.20325.50335.50327.8813,704,934
Apr. 09, 2020332.10354.60324.70350.20342.2523,867,547
Apr. 08, 2020323.00331.27301.09326.20318.7926,568,484
Apr. 07, 2020305.00356.00300.23335.70328.0821,906,984
Apr. 06, 2020261.60304.90261.40297.70290.9432,482,617
Apr. 03, 2020280.00290.20249.00251.60245.8916,948,854
Apr. 02, 2020300.00300.70262.50278.30271.9820,766,311
Apr. 01, 2020328.80331.60300.40305.00298.0718,473,690
Mar. 31, 2020325.10407.31308.43340.60332.8614,234,973
Mar. 30, 2020350.00407.31307.10321.30314.0017,344,118
Mar. 27, 2020397.30407.31361.90364.70356.4211,937,657
Mar. 26, 2020389.90407.10380.00405.20396.0015,560,716
Mar. 25, 2020362.00397.10342.20397.00387.9812,929,794
Mar. 24, 2020351.30355.00322.20350.10342.1519,445,286
Mar. 23, 2020333.00344.20300.00336.10328.4748,262,516
Mar. 20, 2020379.40384.10344.40359.40351.2429,627,465
Mar. 19, 2020347.90374.50306.10365.30357.0021,952,781
Mar. 18, 2020372.10378.20312.60346.40338.5316,874,184
Mar. 17, 2020443.00449.00372.90388.50379.6811,839,627
Mar. 16, 2020450.00454.50347.30430.00420.2311,696,323
Mar. 13, 2020468.60498.80455.00480.00469.1013,114,691
Mar. 12, 2020452.00495.40451.20451.20440.9518,803,918
Mar. 11, 2020561.80564.80532.40537.60525.3917,574,658
Mar. 10, 2020567.60586.00550.40557.40544.7411,621,385
Mar. 09, 2020560.00579.00551.40568.20555.2910,828,621
Mar. 06, 2020572.00597.40566.00588.20574.8410,407,821
Mar. 05, 2020607.20614.00564.80587.20573.8610,501,938
Mar. 04, 2020637.00639.80604.20607.40593.6015,958,087
Mar. 03, 2020622.00649.00617.40635.80621.3612,370,212
Mar. 02, 2020645.80651.00601.20615.80601.8117,860,863
Feb. 28, 2020625.20644.00610.20620.00605.9255,774,223
Feb. 27, 2020602.00617.59586.20600.60586.9613,311,772
Feb. 26, 2020610.00619.80596.40616.60602.6010,385,308
Feb. 25, 2020629.40630.80609.40609.40595.565,876,163
Feb. 24, 2020630.00634.20613.28628.40614.136,505,555
Feb. 21, 2020666.60666.60644.00645.60630.945,403,923
Feb. 20, 2020665.00675.00661.80664.60649.514,262,989
Feb. 19, 2020677.60678.40654.00662.20647.168,442,988
Feb. 18, 2020679.60679.60666.20675.00659.673,978,743
Feb. 17, 2020676.00683.60670.76683.00667.491,948,776
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...