RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 11, 2019767.40770.20739.60739.60739.608,204,404
Nov. 08, 2019775.60782.40768.40776.80776.804,295,607
Nov. 07, 2019750.00792.00746.40779.60779.6014,105,966
Nov. 06, 2019763.80778.60762.20776.40776.408,290,275
Nov. 05, 2019740.00769.00732.20769.00769.0010,489,608
Nov. 04, 2019728.60745.04726.80736.20736.203,776,703
Nov. 01, 2019707.20724.60687.80724.60724.609,297,868
Oct. 31, 2019718.00723.40707.40709.00709.007,033,808
Oct. 30, 2019713.60719.80704.80712.40712.403,332,240
Oct. 29, 2019722.60725.60711.80715.40715.403,285,245
Oct. 28, 2019712.00729.60703.48721.40721.403,038,203
Oct. 25, 2019702.80713.20701.20712.80712.803,185,423
Oct. 24, 2019710.00711.80694.40702.00702.006,548,481
Oct. 24, 20194.6 Dividend
Oct. 23, 2019723.80729.23710.80726.60722.005,408,700
Oct. 22, 2019710.00730.17705.49724.80720.213,567,602
Oct. 21, 2019714.60716.80701.00706.40701.935,703,509
Oct. 18, 2019715.40725.59702.80711.60707.097,509,156
Oct. 17, 2019743.60748.00729.60729.60724.983,855,550
Oct. 16, 2019745.00747.34738.00741.80737.101,986,443
Oct. 15, 2019759.00762.40736.20746.20741.486,696,426
Oct. 14, 2019744.20756.20718.60752.40747.6424,810,621
Oct. 11, 2019729.20743.60718.60743.20738.496,161,756
Oct. 10, 2019734.60738.60722.60734.00729.352,826,625
Oct. 09, 2019726.40741.20723.40731.60726.972,727,353
Oct. 08, 2019734.00736.00720.20726.40721.804,168,816
Oct. 07, 2019725.20734.80721.60732.00727.377,715,915
Oct. 04, 2019729.60733.00720.20730.00725.382,719,703
Oct. 03, 2019738.00741.60713.80722.00717.434,777,044
Oct. 02, 2019769.60770.60740.00740.00735.324,933,411
Oct. 01, 2019792.40793.40773.20775.40770.495,763,461
Sep. 30, 2019793.00799.47791.00792.40787.383,224,397
Sep. 27, 2019791.00803.20791.00792.00786.993,432,725
Sep. 26, 2019782.40797.00779.60785.60780.6310,929,617
Sep. 25, 2019769.60780.80765.45780.80775.8611,268,218
Sep. 24, 2019779.80781.60768.00775.40770.494,584,211
Sep. 23, 2019789.40790.00773.60775.00770.097,236,268
Sep. 20, 2019789.00799.20769.00792.80787.789,555,258
Sep. 19, 2019801.40810.20796.40809.80804.672,332,031
Sep. 18, 2019808.00810.60795.40803.00797.922,421,669
Sep. 17, 2019805.60812.00800.60810.00804.873,665,599
Sep. 16, 2019823.40839.25804.60805.60800.504,537,698
Sep. 13, 2019825.80839.00825.08831.80826.534,347,745
Sep. 12, 2019840.00840.02816.60829.20823.9511,762,846
Sep. 11, 2019817.40858.60814.20832.00826.7313,581,015
Sep. 10, 2019779.00814.40777.60814.40809.2410,684,663
Sep. 09, 2019795.00796.60780.60786.40781.423,054,467
Sep. 06, 2019775.00790.60772.00787.00782.025,004,092
Sep. 05, 2019773.80779.60769.20776.20771.293,663,730
Sep. 04, 2019767.00773.91763.60769.00764.136,846,157
Sep. 03, 2019766.00773.40751.20765.00760.165,014,516
Sep. 02, 2019769.40780.80769.40773.80768.903,743,246
Aug. 30, 2019757.80774.00757.00771.20766.326,017,989
Aug. 29, 2019740.80756.60730.20754.20749.433,628,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...