• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.52% Nasdaq Down0.25%

    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
    841.00 Up 47.00(5.92%) Aug 3
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 27, 201299,720.0099,720.0099,720.0099,720.000784.50
    Aug 24, 2012100,260.00100,320.0099,180.0099,720.002,227,400784.50
    Aug 23, 2012100,980.00101,100.0099,480.00100,200.003,078,600788.28
    Aug 22, 2012101,820.00102,120.00100,620.00100,740.004,026,500792.53
    Aug 21, 2012102,360.00102,885.00101,880.00102,300.002,879,600804.80
    Aug 20, 2012104,040.00104,100.00101,760.00101,880.002,821,200801.50
    Aug 17, 2012103,740.00103,966.08103,260.00103,800.002,280,800816.60
    Aug 16, 2012103,800.00104,400.00102,900.00103,200.002,642,900811.88
    Aug 15, 2012103,500.00103,620.00102,840.00103,260.0011,880,500812.35
    Aug 14, 2012102,600.00103,260.00102,375.00103,260.004,845,600812.35
    Aug 13, 2012102,420.00102,427.56101,220.00102,000.002,346,300802.44
    Aug 10, 2012101,700.00102,600.00101,538.00102,180.002,759,600803.86
    Aug 9, 2012102,720.00103,080.00101,460.00101,880.002,652,900801.50
    Aug 8, 2012101,460.00102,705.00100,920.00102,240.004,080,900804.33
    Aug 7, 2012100,800.00102,360.00100,320.00102,000.004,446,300802.44
    Aug 6, 2012102,540.00103,545.36102,180.00102,720.003,341,600808.11
    Aug 3, 2012101,880.00102,960.00101,340.00102,840.004,511,400809.05
    Aug 2, 2012103,920.00103,920.00101,160.00101,160.005,152,500795.83
    Aug 1, 2012102,600.00104,040.00102,600.00103,680.004,569,900815.66
    Jul 31, 2012105,600.00105,900.00102,060.00102,060.006,475,500802.91
    Jul 30, 2012105,540.00106,168.56103,920.00105,300.003,488,400828.40
    Jul 27, 2012107,160.00107,700.00104,640.00105,060.004,854,400826.51
    Jul 26, 2012100,920.00106,980.00100,920.00106,200.0012,953,900835.48
    Jul 25, 2012100,440.00101,400.0098,880.0099,540.008,501,100783.09
    Jul 24, 2012100,440.00102,060.00100,356.00100,980.003,295,500794.42
    Jul 23, 2012101,880.00102,554.4099,900.00100,260.006,995,100788.75
    Jul 20, 2012104,280.00106,422.36103,080.00103,080.005,148,700810.94
    Jul 19, 2012103,440.00104,400.00103,140.00104,100.003,204,000818.96
    Jul 18, 2012102,840.00103,771.44101,974.44103,260.0017,734,900812.35
    Jul 17, 2012104,400.00104,571.60102,120.00102,360.004,130,000805.27
    Jul 16, 2012104,880.00105,063.00103,920.00104,400.008,720,000821.32
    Jul 13, 2012103,800.00105,420.00103,800.00105,120.005,117,700826.99
    Jul 12, 2012103,560.00104,040.00102,780.00103,380.004,032,700813.30
    Jul 11, 2012106,200.00106,740.00103,620.00104,100.005,872,500818.96
    Jul 10, 2012106,500.00107,220.00105,960.00106,800.002,917,500840.20
    Jul 9, 2012105,600.00106,621.32104,880.00106,200.003,605,900835.48
    Jul 6, 2012105,180.00106,560.00104,940.00105,180.002,137,400827.46
    Jul 5, 2012105,480.00107,314.80105,480.00105,840.005,719,000832.65
    Jul 4, 2012105,060.00106,200.00104,580.00105,780.001,902,200832.18
    Jul 3, 2012104,280.00105,600.00104,220.00105,480.002,040,200829.82
    Jul 2, 2012103,380.00104,400.00102,780.00104,280.002,866,900820.38
    Jun 29, 2012103,200.00104,160.00102,420.00102,960.004,287,700809.99
    Jun 28, 2012101,880.00102,120.0099,900.00101,040.003,438,500794.89
    Jun 27, 2012101,400.00102,180.0099,934.20101,640.003,465,000799.61
    Jun 26, 2012100,800.00101,280.0099,840.00100,500.002,823,700790.64
    Jun 25, 2012100,800.00102,379.44100,440.00100,740.008,276,400792.53
    Jun 22, 2012102,420.00102,840.00100,860.00101,100.003,374,700795.36
    Jun 21, 2012102,540.00104,160.00102,000.00103,260.004,275,700812.35
    Jun 20, 2012101,280.00103,200.00100,440.00102,780.003,160,600808.58
    Jun 19, 2012100,860.00102,092.88100,581.00101,280.002,533,700796.78
    Jun 18, 2012100,320.00101,280.0099,000.00100,740.003,586,700792.53
    Jun 15, 2012100,260.00100,980.0098,580.8498,640.009,545,400776.01
    Jun 14, 201299,360.00100,200.0097,620.0099,720.002,463,400784.50
    Jun 13, 2012100,740.00101,280.0098,040.0099,780.003,855,500784.98
    Jun 12, 201298,280.00100,500.0098,280.00100,320.003,784,500789.22
    Jun 11, 201299,660.00100,260.0098,280.0098,580.003,901,900775.54
    Jun 8, 201298,640.0098,958.0097,509.0098,220.003,523,800772.70
    Jun 7, 201297,260.0099,780.0095,820.0099,420.003,790,800782.14
    Jun 6, 201295,940.0096,960.0095,160.0096,960.004,873,400762.79
    Jun 5, 201295,520.0095,520.0095,520.0095,520.000751.46
    Jun 4, 201295,520.0095,520.0095,520.0095,520.000751.46
    Jun 1, 201299,060.0099,180.0095,340.0095,520.003,755,400751.46
    May 31, 201299,180.00100,320.0097,980.0098,640.004,319,200776.01
    May 30, 201299,960.00100,260.0098,640.0098,940.003,619,400778.37
    May 29, 201298,160.00100,560.0098,160.00100,260.004,211,700788.75
    May 28, 201297,380.0098,700.0096,720.0097,860.001,230,900769.87
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.