U.S. markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
98.27+1.25 (+1.29%)
At close: 4:37PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202196.2898.3994.7198.2798.2741,095,240
Jul 26, 20210.950.980.950.970.9724,293,337
Jul 23, 202196.6198.8695.3395.6395.6327,430,224
Jul 22, 202197.4699.1595.1695.2895.2833,227,624
Jul 21, 202190.7997.3090.7997.0097.0058,146,934
Jul 20, 202188.2290.8687.4890.0290.0246,922,443
Jul 19, 202192.7092.9886.6987.0087.0080,560,965
Jul 16, 202191.6194.9791.0793.0693.0648,974,187
Jul 15, 202193.0093.1091.0591.1491.1436,680,355
Jul 14, 202193.0094.3590.5592.7692.7651,974,687
Jul 13, 202196.2397.5893.5293.6193.6159,253,630
Jul 12, 2021100.80100.8095.7495.7495.7456,885,664
Jul 09, 2021101.32103.00100.64101.00101.0034,263,752
Jul 08, 2021100.20101.6698.16100.72100.7251,353,991
Jul 07, 2021103.88104.78100.34100.88100.8832,911,588
Jul 06, 2021105.00106.29102.24103.66103.6630,657,627
Jul 05, 2021102.50105.46101.48104.98104.9829,593,378
Jul 02, 2021101.50103.48101.06102.58102.5845,208,258
Jul 01, 202199.70101.9499.16100.86100.8661,514,984
Jun 30, 202198.6399.9094.6998.9298.9280,524,026
Jun 29, 2021100.10103.1098.0498.5898.5892,294,773
Jun 28, 2021106.42107.00100.50100.50100.5074,198,115
Jun 25, 2021108.42109.50105.40106.50106.5039,517,921
Jun 24, 2021109.90110.70107.70107.78107.7826,858,801
Jun 23, 2021108.76110.66107.90109.44109.4426,743,336
Jun 22, 2021109.80112.46107.82108.20108.2034,202,398
Jun 21, 2021106.32109.72104.02109.26109.2636,844,347
Jun 18, 2021112.04112.24106.70107.52107.5254,500,342
Jun 17, 2021109.12113.48109.12111.92111.9232,574,488
Jun 16, 2021108.20110.32108.14110.00110.0021,291,970
Jun 15, 2021107.84110.00107.16108.00108.0032,482,065
Jun 14, 2021112.00112.50107.22107.36107.3696,220,106
Jun 11, 2021111.76112.44110.88111.94111.9434,108,912
Jun 10, 2021112.44113.44110.94111.04111.0422,080,833
Jun 09, 2021111.40113.20110.32112.56112.5631,100,497
Jun 08, 2021110.24112.76109.32111.40111.4039,237,289
Jun 07, 2021108.10110.76105.85110.12110.1275,895,892
Jun 04, 2021109.50110.37105.82107.32107.3239,848,238
Jun 03, 2021112.32112.56109.40109.68109.6835,872,514
Jun 02, 2021109.00112.64108.96112.30112.3046,285,021
Jun 01, 2021106.54109.48106.24108.94108.9444,497,168
May 28, 2021108.42109.18105.88107.02107.0234,976,651
May 27, 2021103.08109.32102.32107.06107.0679,688,012
May 26, 2021105.76105.94102.58103.04103.0428,971,549
May 25, 2021105.90106.87104.96105.42105.4223,763,826
May 24, 2021105.00106.00104.08105.72105.7218,948,836
May 21, 2021103.18105.28102.18105.20105.2056,221,555
May 20, 2021104.12104.98100.54103.26103.2631,088,993
May 19, 2021101.40103.6699.94103.36103.3643,630,481
May 18, 2021104.64105.00101.84102.94102.9433,419,325
May 17, 2021107.70108.68102.52102.98102.9839,596,230
May 14, 2021105.16107.76102.44107.64107.6435,353,298
May 13, 2021103.46105.94100.58104.30104.3034,621,302
May 12, 2021106.00106.46103.92104.86104.8624,789,242
May 11, 2021108.00108.48102.12104.34104.3463,816,992
May 10, 2021107.00110.42105.16109.68109.6845,288,222
May 07, 2021104.64106.89104.02106.74106.7439,761,593
May 06, 2021102.62104.32102.00103.40103.4037,055,372
May 05, 2021102.08103.20100.62101.76101.7633,696,096
May 04, 2021105.00106.64100.50101.22101.2256,543,473
Apr 30, 2021102.40105.50101.46104.62104.6235,820,685
Apr 29, 2021103.10104.64100.94102.02102.0233,746,221
Apr 28, 2021102.00104.48101.44102.76102.7639,356,265
Apr 27, 2021107.56107.76102.94102.94102.9451,134,921
Apr 26, 2021102.24107.82102.16107.82107.8242,402,441
Apr 23, 2021101.40102.4099.33101.76101.7634,408,976
Apr 22, 2021101.74102.88100.14102.82102.8241,011,122
Apr 21, 202199.90102.0496.5099.8799.8758,919,666
Apr 20, 2021104.32105.7299.2899.2899.2868,603,074
Apr 19, 2021106.06106.96104.56105.18105.1830,950,376
Apr 16, 2021107.00108.23104.38104.56104.5653,048,138
Apr 15, 2021108.80109.88106.60107.00107.0038,660,501
Apr 14, 2021107.54108.90106.93107.74107.7424,383,119
Apr 13, 2021108.10109.94106.08107.70107.7027,769,988
Apr 12, 2021112.40112.80106.82108.22108.2236,773,548
Apr 09, 2021111.34113.60110.52111.88111.8839,746,474
Apr 08, 2021112.10113.26108.58111.12111.1238,189,066
Apr 07, 2021112.60113.94111.56111.88111.8844,466,998
Apr 06, 2021111.46113.99110.50111.76111.7659,606,095
Apr 01, 2021105.32109.84105.30108.92108.9242,760,061
Mar 31, 2021108.55109.65105.30105.30105.3045,301,198
Mar 30, 2021106.20109.25105.89108.55108.5538,498,473
Mar 29, 2021106.25109.85104.75106.05106.0538,109,484
Mar 26, 2021106.05109.95105.10106.20106.2047,153,072
Mar 25, 2021107.60108.35102.80106.05106.0539,039,849
Mar 24, 2021103.70110.0099.00108.00108.0076,788,137
Mar 23, 2021110.50113.15104.85105.30105.3081,043,170
Mar 22, 2021115.85115.85108.70111.90111.9073,655,650
Mar 19, 2021123.00123.85117.00117.00117.0086,618,916
Mar 18, 2021128.30128.71123.10124.55124.5559,445,940
Mar 17, 2021128.55128.55125.05127.20127.2074,363,709
Mar 16, 2021119.15125.34118.23122.85122.8575,769,735
Mar 15, 2021114.60119.12114.45118.00118.0064,553,483
Mar 12, 2021114.50114.85113.15114.85114.8540,282,876
Mar 11, 2021117.55117.65112.38113.80113.8050,945,720
Mar 10, 2021115.60115.85112.05113.00113.0061,019,940
Mar 09, 2021115.65118.29112.45113.85113.8545,799,454
Mar 08, 2021111.30116.50109.45116.50116.50102,980,391
Mar 05, 2021113.50114.70108.15108.55108.5560,860,191
Mar 04, 2021113.10115.85111.98114.35114.3542,311,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...