U.S. Markets closed

Rolls-Royce Holdings plc (RR.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
922.00+5.50 (+0.60%)
At close: 4:36PM BST
People also watch
BA.LCNA.LNG.LGSK.LSSE.L
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017914.00929.00912.50922.00922.004,443,621
Jul 20, 2017923.50932.50915.00916.50916.503,093,980
Jul 19, 2017919.50926.00911.50924.00924.003,303,003
Jul 18, 2017915.50917.00907.00916.00916.003,484,228
Jul 17, 2017914.00917.50900.33916.00916.004,562,867
Jul 14, 2017929.00929.00910.00914.50914.509,637,927
Jul 13, 2017931.00931.00918.50926.00926.004,084,971
Jul 12, 2017926.50934.52921.50929.50929.504,333,757
Jul 11, 2017931.50934.50915.00922.50922.503,030,280
Jul 10, 2017937.50940.16926.75932.00932.003,638,788
Jul 07, 2017915.00936.56915.00936.50936.505,255,864
Jul 06, 2017909.00916.00904.00915.50915.506,880,274
Jul 05, 2017901.00917.16896.50908.50908.503,811,210
Jul 04, 2017891.50899.50887.50897.00897.002,880,705
Jul 03, 2017891.00897.50886.00896.50896.502,813,309
Jun 30, 2017893.50904.50883.83891.00891.001,345,705
Jun 29, 2017911.50913.50891.50896.50896.501,191,484
Jun 28, 2017918.00921.00904.50910.00910.00589,690
Jun 27, 2017926.00933.00918.00928.22928.22520,200
Jun 26, 2017942.00943.90927.50930.42930.423,444,115
Jun 23, 2017929.50942.19925.50942.00942.001,442,180
Jun 22, 2017932.00934.50926.00930.50930.501,854,182
Jun 21, 2017924.50933.67923.00932.50932.50647,413
Jun 20, 2017925.00930.34923.05925.50925.501,328,174
Jun 19, 2017915.00927.00913.00924.50924.503,888,625
Jun 16, 2017900.50916.50894.50907.50907.5010,470,434
Jun 15, 2017896.50898.50887.00895.00895.005,293,097
Jun 14, 2017893.50899.65891.50896.00896.007,611,180
Jun 13, 2017896.00898.00880.00891.50891.504,081,534
Jun 12, 2017904.50907.00884.50892.00892.004,717,863
Jun 09, 2017895.00917.00892.50908.50908.509,155,269
Jun 08, 2017891.50892.59877.00888.00888.004,970,620
Jun 07, 2017897.00904.00882.00888.00888.006,650,742
Jun 06, 2017890.00894.50880.50894.00894.005,664,211
Jun 05, 2017891.00898.00881.99894.50894.504,010,278
Jun 02, 2017890.00895.50880.50891.50891.504,524,860
Jun 01, 2017871.50889.50870.00885.50885.508,842,849
May 31, 2017872.50876.71862.50867.50867.5018,858,521
May 30, 2017873.00875.90863.00868.50868.505,611,407
May 26, 2017853.50873.50852.22873.00873.006,378,498
May 25, 2017856.00861.50843.00851.50851.504,701,514
May 24, 2017862.00863.50849.00854.50854.504,970,051
May 23, 2017855.50869.00855.50862.00862.005,517,697
May 22, 2017852.50862.50846.00853.50853.503,601,142
May 19, 2017852.50869.50838.00851.00851.008,210,999
May 18, 2017833.00862.00826.00850.50850.508,940,215
May 17, 2017859.50862.50841.00842.50842.507,036,049
May 16, 2017854.00865.50848.00865.00865.008,255,879
May 15, 2017867.50867.50838.50854.00854.007,938,556
May 12, 2017870.00872.00858.50863.50863.506,400,737
May 11, 2017871.50878.50867.00871.50871.505,687,243
May 10, 2017891.00895.00871.00874.50874.5013,145,051
May 09, 2017850.00890.50850.00890.00890.009,982,007
May 08, 2017849.50851.50832.50850.50850.506,175,907
May 05, 2017814.00854.00806.81853.50853.5010,144,510
May 04, 2017824.00825.00807.50812.50812.5014,584,250
May 03, 2017822.00825.00811.00824.50824.506,386,294
May 02, 2017812.00825.16807.50823.50823.503,858,162
Apr 28, 2017811.00817.50806.50812.00812.004,566,052
Apr 27, 2017812.50813.00804.50809.00809.005,090,485
Apr 26, 2017810.00829.50807.00826.00826.003,832,458
Apr 25, 2017813.00814.00809.00812.50812.503,660,552
Apr 24, 2017822.50823.00802.50810.00810.004,048,777
Apr 21, 2017803.00811.00799.50806.50806.506,535,967
Apr 20, 2017802.50808.50797.22805.00805.0017,937,407
Apr 19, 2017815.00819.00795.50801.00801.007,598,377
Apr 18, 2017828.50837.00811.00815.50815.507,367,753
Apr 13, 2017829.50836.75821.00828.50828.508,633,431
Apr 12, 2017814.00845.00811.00830.50830.5012,251,268
Apr 11, 2017794.00816.00793.00810.50810.506,935,836
Apr 10, 2017800.00801.50794.50797.00797.004,514,343
Apr 07, 2017785.00798.50781.50797.00797.004,427,332
Apr 06, 2017774.00789.66770.00784.00784.007,970,490
Apr 05, 2017768.50780.16766.33778.50778.507,296,903
Apr 04, 2017752.00770.50751.00766.50766.505,513,716
Apr 03, 2017760.00760.00749.34750.50750.504,041,236
Mar 31, 2017767.50769.00754.00754.00754.005,425,181
Mar 30, 2017758.50766.00752.00766.00766.003,695,576
Mar 29, 2017753.50763.00746.00759.00759.005,566,497
Mar 28, 2017744.00753.50740.50753.50753.503,911,056
Mar 27, 2017755.00755.00733.50743.00743.004,133,668
Mar 24, 2017755.00765.50751.92756.50756.507,430,741
Mar 23, 2017756.50762.24741.50754.00754.008,227,504
Mar 22, 2017779.00779.50757.34758.00758.005,266,125
Mar 21, 2017779.50783.50764.50778.00778.005,659,220
Mar 20, 2017771.00777.24765.00775.00775.003,883,330
Mar 17, 2017771.50778.00766.50772.50772.507,657,159
Mar 16, 2017778.00783.16770.50774.50774.504,941,509
Mar 15, 2017771.00774.00765.50773.00773.006,559,499
Mar 14, 2017764.50772.50763.00767.00767.005,304,688
Mar 13, 2017754.00767.00753.34762.00762.006,552,898
Mar 10, 2017749.00758.50742.88754.50754.509,279,988
Mar 09, 2017750.00753.50740.16747.50747.508,140,793
Mar 08, 2017756.00758.00749.00749.00749.005,321,817
Mar 07, 2017762.00763.50755.00757.00757.0013,883,666
Mar 06, 2017770.50773.17759.50760.00760.003,863,646
Mar 03, 2017775.50775.50765.00770.50770.505,642,747
Mar 02, 2017780.00781.50771.50776.50776.506,836,001
Mar 01, 2017788.50792.50778.50782.50782.509,080,648
Feb 28, 2017767.00788.50761.00787.00787.009,368,086
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...