U.S. Markets close in 28 mins

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
107.36-4.58 (-4.09%)
At close: 4:39PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2021112.00112.50107.22107.36107.3646,733,032
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 2021------
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
Mar 03, 2021111.00114.45110.15114.45114.4542,463,056
Mar 02, 2021110.80112.20109.15110.15110.1527,420,410
Mar 01, 2021110.50113.45107.82111.40111.4048,409,647
Feb 26, 2021110.00113.20105.70107.70107.7071,533,590
Feb 25, 2021117.45118.95112.05112.05112.0581,938,484
Feb 24, 2021109.00112.28106.25111.90111.9058,165,274
Feb 23, 2021106.00115.50104.55106.65106.65130,456,618
Feb 22, 202197.48105.6596.28105.45105.4582,699,712
Feb 19, 202194.9499.8694.2698.6698.6675,707,351
Feb 18, 2021102.00102.2793.2893.3493.3457,722,418
Feb 17, 2021102.50102.80100.10102.30102.3056,930,121
Feb 16, 202197.26100.2596.3699.9499.9461,688,441
Feb 15, 202193.9097.6092.2696.0896.0851,964,728
Feb 12, 202191.7493.0890.7092.8692.8627,054,558
Feb 11, 202192.8493.2690.7092.6092.6038,191,008
Feb 10, 202193.1095.2291.2092.8092.8096,274,619
Feb 09, 202193.4293.4291.4491.5891.5839,344,590
Feb 08, 202194.4094.9091.1493.0093.0040,071,772
Feb 05, 202194.2095.2092.2093.9093.9047,764,367
Feb 04, 202192.5295.1291.9893.9093.9043,147,170
Feb 03, 202195.3696.4490.5691.8891.8858,482,797
Feb 02, 202196.4896.8294.2094.7694.7652,354,916
Feb 01, 202193.3295.5092.0294.1094.1048,381,135
Jan 29, 202194.6296.4691.1291.7091.70111,939,875
Jan 28, 202194.5699.7891.5896.9496.9456,342,260
Jan 27, 202194.6299.4692.0695.1695.1658,815,581
Jan 26, 202196.5098.240.9096.3296.32128,922,237
Jan 25, 2021103.60103.9095.5698.0098.0078,202,247
Jan 22, 2021103.10103.80100.35102.95102.9539,661,216
Jan 21, 2021108.30108.35103.30103.30103.3045,447,164
Jan 20, 2021105.30108.65104.35107.40107.4041,279,033
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...