Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.39%

More On RR.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Rolls Royce Holdings plc (RR.L)

-LSE
1,040.00 0.00(0.00%) Aug 1, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 22, 2012101,820.00102,120.00100,620.00100,740.004,026,500807.06
Aug 21, 2012102,360.00102,885.00101,880.00102,300.002,879,600819.56
Aug 20, 2012104,040.00104,100.00101,760.00101,880.002,821,200816.19
Aug 17, 2012103,740.00103,966.08103,260.00103,800.002,280,800831.58
Aug 16, 2012103,800.00104,400.00102,900.00103,200.002,642,900826.77
Aug 15, 2012103,500.00103,620.00102,840.00103,260.0011,880,500827.25
Aug 14, 2012102,600.00103,260.00102,375.00103,260.004,845,600827.25
Aug 13, 2012102,420.00102,427.56101,220.00102,000.002,346,300817.15
Aug 10, 2012101,700.00102,600.00101,538.00102,180.002,759,600818.60
Aug 9, 2012102,720.00103,080.00101,460.00101,880.002,652,900816.19
Aug 8, 2012101,460.00102,705.00100,920.00102,240.004,080,900819.08
Aug 7, 2012100,800.00102,360.00100,320.00102,000.004,446,300817.15
Aug 6, 2012102,540.00103,545.36102,180.00102,720.003,341,600822.92
Aug 3, 2012101,880.00102,960.00101,340.00102,840.004,511,400823.88
Aug 2, 2012103,920.00103,920.00101,160.00101,160.005,152,500810.43
Aug 1, 2012102,600.00104,040.00102,600.00103,680.004,569,900830.61
Jul 31, 2012105,600.00105,900.00102,060.00102,060.006,475,500817.64
Jul 30, 2012105,540.00106,168.56103,920.00105,300.003,488,400843.59
Jul 27, 2012107,160.00107,700.00104,640.00105,060.004,854,400841.67
Jul 26, 2012100,920.00106,980.00100,920.00106,200.0012,953,900850.80
Jul 25, 2012100,440.00101,400.0098,880.0099,540.008,501,100797.45
Jul 24, 2012100,440.00102,060.00100,356.00100,980.003,295,500808.98
Jul 23, 2012101,880.00102,554.4099,900.00100,260.006,995,100803.22
Jul 20, 2012104,280.00106,422.36103,080.00103,080.005,148,700825.81
Jul 19, 2012103,440.00104,400.00103,140.00104,100.003,204,000833.98
Jul 18, 2012102,840.00103,771.44101,974.44103,260.0017,734,900827.25
Jul 17, 2012104,400.00104,571.60102,120.00102,360.004,130,000820.04
Jul 16, 2012104,880.00105,063.00103,920.00104,400.008,720,000836.38
Jul 13, 2012103,800.00105,420.00103,800.00105,120.005,117,700842.15
Jul 12, 2012103,560.00104,040.00102,780.00103,380.004,032,700828.21
Jul 11, 2012106,200.00106,740.00103,620.00104,100.005,872,500833.98
Jul 10, 2012106,500.00107,220.00105,960.00106,800.002,917,500855.61
Jul 9, 2012105,600.00106,621.32104,880.00106,200.003,605,900850.80
Jul 6, 2012105,180.00106,560.00104,940.00105,180.002,137,400842.63
Jul 5, 2012105,480.00107,314.80105,480.00105,840.005,719,000847.92
Jul 4, 2012105,060.00106,200.00104,580.00105,780.001,902,200847.44
Jul 3, 2012104,280.00105,600.00104,220.00105,480.002,040,200845.03
Jul 2, 2012103,380.00104,400.00102,780.00104,280.002,866,900835.42
Jun 29, 2012103,200.00104,160.00102,420.00102,960.004,287,700824.85
Jun 28, 2012101,880.00102,120.0099,900.00101,040.003,438,500809.46
Jun 27, 2012101,400.00102,180.0099,934.20101,640.003,465,000814.27
Jun 26, 2012100,800.00101,280.0099,840.00100,500.002,823,700805.14
Jun 25, 2012100,800.00102,379.44100,440.00100,740.008,276,400807.06
Jun 22, 2012102,420.00102,840.00100,860.00101,100.003,374,700809.94
Jun 21, 2012102,540.00104,160.00102,000.00103,260.004,275,700827.25
Jun 20, 2012101,280.00103,200.00100,440.00102,780.003,160,600823.40
Jun 19, 2012100,860.00102,092.88100,581.00101,280.002,533,700811.39
Jun 18, 2012100,320.00101,280.0099,000.00100,740.003,586,700807.06
Jun 15, 2012100,260.00100,980.0098,580.8498,640.009,545,400790.24
Jun 14, 201299,360.00100,200.0097,620.0099,720.002,463,400798.89
Jun 13, 2012100,740.00101,280.0098,040.0099,780.003,855,500799.37
Jun 12, 201298,280.00100,500.0098,280.00100,320.003,784,500803.70
Jun 11, 201299,660.00100,260.0098,280.0098,580.003,901,900789.76
Jun 8, 201298,640.0098,958.0097,509.0098,220.003,523,800786.87
Jun 7, 201297,260.0099,780.0095,820.0099,420.003,790,800796.49
Jun 6, 201295,940.0096,960.0095,160.0096,960.004,873,400776.78
Jun 5, 201295,520.0095,520.0095,520.0095,520.000765.24
Jun 4, 201295,520.0095,520.0095,520.0095,520.000765.24
Jun 1, 201299,060.0099,180.0095,340.0095,520.003,755,400765.24
May 31, 201299,180.00100,320.0097,980.0098,640.004,319,200790.24
May 30, 201299,960.00100,260.0098,640.0098,940.003,619,400792.64
May 29, 201298,160.00100,560.0098,160.00100,260.004,211,700803.22
May 28, 201297,380.0098,700.0096,720.0097,860.001,230,900783.99
May 25, 201297,740.0097,975.2095,820.0096,900.002,968,700776.30
May 24, 201296,840.0098,040.0096,060.0097,260.002,909,500779.18
May 23, 201297,380.0097,920.0096,000.0096,000.003,129,600769.09
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.