Rolls-Royce Holdings plc (RRL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 411.90 | 416.90 | 408.50 | 416.70 | 416.70 | 2,927,754 |
| May 02, 2024 | 405.60 | 408.60 | 402.10 | 408.60 | 408.60 | 2,744,375 |
| May 01, 2024 | 412.80 | 417.10 | 407.90 | 409.20 | 409.20 | 2,009,920 |
| Apr 30, 2024 | 416.20 | 416.40 | 411.80 | 413.00 | 413.00 | 2,071,110 |
| Apr 29, 2024 | 421.70 | 423.50 | 411.50 | 414.80 | 414.80 | 1,620,304 |
| Apr 26, 2024 | 411.50 | 420.40 | 409.10 | 420.10 | 420.10 | 5,139,773 |
| Apr 25, 2024 | 414.10 | 414.10 | 400.80 | 405.90 | 405.90 | 6,431,871 |
| Apr 24, 2024 | 418.10 | 422.90 | 414.60 | 416.00 | 416.00 | 3,552,738 |
| Apr 23, 2024 | 406.60 | 416.35 | 406.60 | 416.30 | 416.30 | 4,373,129 |
| Apr 22, 2024 | 401.60 | 406.80 | 398.90 | 404.80 | 404.80 | 4,246,159 |
| Apr 19, 2024 | 398.20 | 398.80 | 391.90 | 395.50 | 395.50 | 3,330,457 |
| Apr 18, 2024 | 406.50 | 407.00 | 398.40 | 404.60 | 404.60 | 3,131,620 |
| Apr 17, 2024 | 395.60 | 408.80 | 395.60 | 402.50 | 402.50 | 4,670,060 |
| Apr 16, 2024 | 397.60 | 402.20 | 394.90 | 398.10 | 398.10 | 3,496,741 |
| Apr 15, 2024 | 404.00 | 413.20 | 400.80 | 406.60 | 406.60 | 2,996,991 |
| Apr 12, 2024 | 410.30 | 414.70 | 402.20 | 403.30 | 403.30 | 3,756,439 |
| Apr 11, 2024 | 408.30 | 409.20 | 395.80 | 403.20 | 403.20 | 6,641,100 |
| Apr 10, 2024 | 410.10 | 415.30 | 400.90 | 406.70 | 406.70 | 4,331,923 |
| Apr 09, 2024 | 425.60 | 427.50 | 405.10 | 413.60 | 413.60 | 5,635,094 |
| Apr 08, 2024 | 420.30 | 431.45 | 419.20 | 429.10 | 429.10 | 3,081,798 |
| Apr 05, 2024 | 408.50 | 421.95 | 408.20 | 420.40 | 420.40 | 4,203,845 |
| Apr 04, 2024 | 424.40 | 424.40 | 416.70 | 419.15 | 419.15 | 2,672,842 |
| Apr 03, 2024 | 420.00 | 428.10 | 417.40 | 424.80 | 424.80 | 6,059,122 |
| Apr 02, 2024 | 428.30 | 434.95 | 412.80 | 418.00 | 418.00 | 5,445,242 |
| Mar 28, 2024 | 420.90 | 429.40 | 412.30 | 427.40 | 427.40 | 2,393,023 |
| Mar 27, 2024 | 427.20 | 427.90 | 422.20 | 422.90 | 422.90 | 2,177,557 |
| Mar 26, 2024 | 422.80 | 428.60 | 421.40 | 427.50 | 427.50 | 3,501,245 |
| Mar 25, 2024 | 420.90 | 423.50 | 418.05 | 422.00 | 422.00 | 2,078,954 |
| Mar 22, 2024 | 422.50 | 424.00 | 417.55 | 421.70 | 421.70 | 4,410,149 |
| Mar 21, 2024 | 420.70 | 423.50 | 414.30 | 419.70 | 419.70 | 5,624,914 |
| Mar 20, 2024 | 399.20 | 407.70 | 397.00 | 407.10 | 407.10 | 2,527,018 |
| Mar 19, 2024 | 390.60 | 400.50 | 388.40 | 398.60 | 398.60 | 3,443,682 |
| Mar 18, 2024 | 390.20 | 398.30 | 388.10 | 391.00 | 391.00 | 2,289,971 |
| Mar 15, 2024 | 388.00 | 396.60 | 383.70 | 392.80 | 392.80 | 2,718,111 |
| Mar 14, 2024 | 394.70 | 396.30 | 388.20 | 390.00 | 390.00 | 6,341,107 |
| Mar 13, 2024 | 392.80 | 395.70 | 388.90 | 394.20 | 394.20 | 2,541,155 |
| Mar 12, 2024 | 387.00 | 391.40 | 383.60 | 391.20 | 391.20 | 2,757,860 |
| Mar 11, 2024 | 382.30 | 385.40 | 378.80 | 383.50 | 383.50 | 3,569,173 |
| Mar 08, 2024 | 391.10 | 392.00 | 384.10 | 386.70 | 386.70 | 4,774,959 |
| Mar 07, 2024 | 379.10 | 389.00 | 379.00 | 388.60 | 388.60 | 4,463,318 |
| Mar 06, 2024 | 374.90 | 380.30 | 374.10 | 377.60 | 377.60 | 2,207,478 |
| Mar 05, 2024 | 376.00 | 379.90 | 372.45 | 373.80 | 373.80 | 4,149,889 |
| Mar 04, 2024 | 374.90 | 380.30 | 373.30 | 375.50 | 375.50 | 3,922,605 |
| Mar 01, 2024 | 374.80 | 376.10 | 368.30 | 374.80 | 374.80 | 4,508,661 |
| Feb 29, 2024 | 367.80 | 371.20 | 361.30 | 370.20 | 370.20 | 4,919,267 |
| Feb 28, 2024 | 360.40 | 372.40 | 360.40 | 371.40 | 371.40 | 4,105,160 |
| Feb 27, 2024 | 360.45 | 360.45 | 353.90 | 358.80 | 358.80 | 4,104,941 |
| Feb 26, 2024 | 353.90 | 363.00 | 353.30 | 361.20 | 361.20 | 3,338,448 |
| Feb 23, 2024 | 355.60 | 358.00 | 349.60 | 354.00 | 354.00 | 6,266,910 |
| Feb 22, 2024 | 355.50 | 369.00 | 347.40 | 355.20 | 355.20 | 15,457,377 |
| Feb 21, 2024 | 331.10 | 331.60 | 323.90 | 329.40 | 329.40 | 4,307,850 |
| Feb 20, 2024 | 331.80 | 335.50 | 330.10 | 331.00 | 331.00 | 2,876,422 |
| Feb 19, 2024 | 323.75 | 334.00 | 321.90 | 332.60 | 332.60 | 3,778,271 |
| Feb 16, 2024 | 321.90 | 322.40 | 315.80 | 320.80 | 320.80 | 2,930,237 |
| Feb 15, 2024 | 315.20 | 322.40 | 314.65 | 319.10 | 319.10 | 3,681,447 |
| Feb 14, 2024 | 312.20 | 314.80 | 309.70 | 310.60 | 310.60 | 2,762,716 |
| Feb 13, 2024 | 308.70 | 309.10 | 300.60 | 305.60 | 305.60 | 5,673,025 |
| Feb 12, 2024 | 319.10 | 319.10 | 305.20 | 309.20 | 309.20 | 3,999,774 |
| Feb 09, 2024 | 318.70 | 320.30 | 315.30 | 318.20 | 318.20 | 4,247,253 |
| Feb 08, 2024 | 324.00 | 325.60 | 316.60 | 316.70 | 316.70 | 3,230,920 |
| Feb 07, 2024 | 318.00 | 324.30 | 317.00 | 321.90 | 321.90 | 2,905,380 |
| Feb 06, 2024 | 313.40 | 320.50 | 312.50 | 317.70 | 317.70 | 3,507,711 |
| Feb 05, 2024 | 312.80 | 317.80 | 308.80 | 309.40 | 309.40 | 3,738,084 |
| Feb 02, 2024 | 303.60 | 309.25 | 301.60 | 308.40 | 308.40 | 3,327,770 |
| Feb 01, 2024 | 299.60 | 304.50 | 298.80 | 299.40 | 299.40 | 3,357,615 |
| Jan 31, 2024 | 306.00 | 307.30 | 301.00 | 301.70 | 301.70 | 2,482,544 |
| Jan 30, 2024 | 305.10 | 312.80 | 304.70 | 307.60 | 307.60 | 2,148,959 |
| Jan 29, 2024 | 305.40 | 306.40 | 302.15 | 303.40 | 303.40 | 1,370,803 |
| Jan 26, 2024 | 305.85 | 307.50 | 302.35 | 306.10 | 306.10 | 1,916,809 |
| Jan 25, 2024 | 305.00 | 308.80 | 303.70 | 307.10 | 307.10 | 1,743,383 |
| Jan 24, 2024 | 304.30 | 309.30 | 303.90 | 307.80 | 307.80 | 2,201,218 |
| Jan 23, 2024 | 308.50 | 308.50 | 300.40 | 300.90 | 300.90 | 3,233,358 |
| Jan 22, 2024 | 307.70 | 310.80 | 305.50 | 307.00 | 307.00 | 2,994,924 |
| Jan 19, 2024 | 306.80 | 308.60 | 302.60 | 304.90 | 304.90 | 2,693,446 |
| Jan 18, 2024 | 295.50 | 306.00 | 293.50 | 305.00 | 305.00 | 3,720,545 |
| Jan 17, 2024 | 298.90 | 300.30 | 295.30 | 295.90 | 295.90 | 5,896,603 |
| Jan 16, 2024 | 294.80 | 300.00 | 292.30 | 298.20 | 298.20 | 4,917,581 |
| Jan 15, 2024 | 304.30 | 306.10 | 299.80 | 300.05 | 300.05 | 2,787,717 |
| Jan 12, 2024 | 300.20 | 307.10 | 299.00 | 304.60 | 304.60 | 3,190,298 |
| Jan 11, 2024 | 309.70 | 309.70 | 298.30 | 298.30 | 298.30 | 4,121,139 |
| Jan 10, 2024 | 308.80 | 309.90 | 305.50 | 308.40 | 308.40 | 2,653,417 |
| Jan 09, 2024 | 307.00 | 311.90 | 306.30 | 308.10 | 308.10 | 2,275,057 |
| Jan 08, 2024 | 295.90 | 305.60 | 295.50 | 304.10 | 304.10 | 2,123,778 |
| Jan 05, 2024 | 294.50 | 296.90 | 292.10 | 296.60 | 296.60 | 2,316,996 |
| Jan 04, 2024 | 295.00 | 299.20 | 294.00 | 297.60 | 297.60 | 2,355,481 |
| Jan 03, 2024 | 296.00 | 299.00 | 293.20 | 295.70 | 295.70 | 1,922,890 |
| Jan 02, 2024 | 299.00 | 305.30 | 297.30 | 297.60 | 297.60 | 2,500,658 |
| Dec 29, 2023 | 297.20 | 300.40 | 296.70 | 300.05 | 300.05 | 1,394,804 |
| Dec 28, 2023 | 299.30 | 299.80 | 297.80 | 298.50 | 298.50 | 2,555,695 |
| Dec 27, 2023 | 302.60 | 303.70 | 298.20 | 299.20 | 299.20 | 1,921,363 |
| Dec 22, 2023 | 299.80 | 302.30 | 297.40 | 301.50 | 301.50 | 898,280 |
| Dec 21, 2023 | 297.00 | 299.50 | 294.70 | 299.30 | 299.30 | 2,348,793 |
| Dec 20, 2023 | 299.10 | 300.10 | 292.80 | 298.40 | 298.40 | 4,205,001 |
| Dec 19, 2023 | 293.70 | 296.50 | 292.65 | 295.40 | 295.40 | 2,912,926 |
| Dec 18, 2023 | 289.00 | 296.75 | 288.60 | 293.10 | 293.10 | 2,318,776 |
| Dec 15, 2023 | 300.80 | 301.00 | 288.70 | 291.35 | 291.35 | 8,423,022 |
| Dec 14, 2023 | 305.60 | 310.20 | 300.70 | 301.40 | 301.40 | 7,670,164 |
| Dec 13, 2023 | 307.50 | 312.80 | 297.95 | 301.10 | 301.10 | 8,213,866 |
| Dec 12, 2023 | 297.00 | 306.00 | 296.70 | 304.70 | 304.70 | 6,195,006 |
| Dec 11, 2023 | 291.40 | 298.05 | 291.40 | 296.70 | 296.70 | 5,030,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.