Market data

Select a section

Rolls-Royce Holdings

(RR.)
Sector: Aerospace and Defence
809.60p
-6.40p -0.78
Last updated: 17:16:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 815.00p 822.40p 806.60p 809.60p 21,055,942
15/05/2025 797.00p 816.00p 795.60p 816.00p 39,489,823
14/05/2025 809.60p 809.80p 791.20p 797.00p 20,431,072
13/05/2025 786.40p 801.00p 783.20p 801.00p 10,802,615
12/05/2025 788.60p 794.80p 761.80p 785.00p 13,914,699
09/05/2025 804.60p 805.40p 789.40p 791.60p 49,829,919
08/05/2025 778.00p 805.40p 773.80p 794.00p 24,400,464
07/05/2025 776.40p 780.00p 766.00p 766.00p 44,672,020
06/05/2025 787.80p 790.00p 770.60p 781.20p 44,085,446
05/05/2025 770.00p 784.60p 763.80p 784.00p 62,999,779
02/05/2025 770.00p 784.60p 763.80p 784.00p 62,998,265
01/05/2025 783.00p 783.00p 756.80p 767.00p 13,647,176
30/04/2025 753.00p 761.60p 738.20p 754.20p 53,379,048
29/04/2025 768.40p 768.40p 752.40p 752.80p 9,019,775
28/04/2025 757.60p 764.40p 752.20p 754.40p 22,167,380
25/04/2025 744.00p 757.60p 738.38p 755.40p 12,809,520
24/04/2025 727.40p 738.00p 714.20p 735.20p 16,047,851
23/04/2025 724.20p 732.00p 718.40p 727.80p 13,328,597
22/04/2025 710.20p 716.80p 698.20p 716.00p 29,303,257
21/04/2025 724.40p 724.80p 701.60p 714.40p 38,521,936
18/04/2025 724.40p 724.80p 701.60p 714.40p 38,521,936
17/04/2025 724.40p 724.80p 701.60p 714.40p 38,511,591
16/04/2025 727.20p 729.40p 712.80p 724.20p 44,743,770
15/04/2025 710.40p 733.80p 710.40p 731.80p 21,740,147
14/04/2025 710.20p 719.60p 693.80p 709.60p 12,680,315
11/04/2025 695.60p 699.20p 674.20p 693.80p 48,238,111
10/04/2025 790.00p 790.00p 691.40p 693.60p 32,714,100
09/04/2025 664.20p 680.00p 644.40p 663.60p 46,689,148
08/04/2025 642.60p 690.00p 640.20p 679.20p 38,858,092
07/04/2025 592.00p 726.00p 562.09p 635.80p 65,321,049
04/04/2025 743.60p 746.00p 650.00p 659.00p 56,014,796
03/04/2025 734.60p 748.60p 727.20p 746.00p 18,075,750
02/04/2025 774.80p 778.40p 748.60p 755.80p 13,105,577
01/04/2025 756.60p 785.40p 752.40p 779.40p 26,531,336
31/03/2025 756.60p 761.40p 734.60p 749.00p 27,485,065
28/03/2025 790.00p 791.80p 769.80p 771.20p 13,966,908
27/03/2025 795.00p 798.20p 783.00p 797.00p 10,823,612
26/03/2025 803.00p 815.20p 793.60p 801.60p 15,989,501
25/03/2025 790.00p 805.20p 786.00p 801.80p 36,643,408
24/03/2025 801.60p 809.20p 787.60p 790.00p 13,012,570
21/03/2025 792.20p 805.60p 791.60p 800.60p 24,194,159
20/03/2025 811.00p 815.60p 783.40p 796.60p 25,241,589
19/03/2025 808.60p 818.00p 802.68p 812.80p 18,674,384
18/03/2025 802.00p 814.00p 795.40p 811.20p 15,543,866
17/03/2025 795.80p 806.60p 788.40p 801.60p 39,374,096
14/03/2025 779.00p 798.40p 773.00p 796.40p 18,481,933
13/03/2025 783.40p 786.00p 766.40p 771.40p 17,455,366
12/03/2025 756.20p 781.00p 750.40p 781.00p 24,011,177
11/03/2025 738.20p 748.60p 719.60p 747.40p 26,990,901
10/03/2025 808.40p 812.00p 732.80p 732.80p 104,461,830
07/03/2025 806.40p 813.20p 800.80p 801.40p 31,788,033
06/03/2025 810.60p 812.40p 792.60p 804.80p 28,584,784
05/03/2025 805.00p 816.20p 796.20p 805.20p 48,706,557
04/03/2025 784.80p 798.00p 776.60p 786.40p 24,282,480
03/03/2025 775.40p 798.40p 766.60p 776.80p 37,543,551
28/02/2025 735.20p 758.40p 732.20p 744.00p 77,876,162
27/02/2025 735.00p 761.20p 674.29p 731.60p 141,214,656
26/02/2025 621.00p 632.60p 619.20p 631.00p 28,656,821
25/02/2025 602.60p 619.80p 602.60p 615.00p 18,009,145
24/02/2025 612.00p 619.40p 604.60p 606.20p 32,266,769
21/02/2025 611.80p 620.80p 608.40p 611.40p 14,665,797
20/02/2025 641.80p 642.00p 618.40p 618.40p 33,594,273
19/02/2025 642.40p 649.80p 638.80p 642.60p 11,227,294
18/02/2025 642.80p 647.00p 637.20p 644.40p 17,120,557
17/02/2025 633.60p 639.40p 628.80p 635.40p 23,035,288
14/02/2025 622.20p 626.60p 617.60p 624.60p 23,043,832
13/02/2025 624.60p 630.40p 619.80p 624.40p 72,044,779
12/02/2025 620.60p 621.20p 612.00p 620.80p 9,659,406
11/02/2025 615.00p 620.00p 610.91p 620.00p 12,386,148
10/02/2025 603.00p 614.80p 598.20p 613.40p 27,715,692
07/02/2025 606.00p 607.80p 598.80p 602.80p 8,368,587
06/02/2025 606.60p 608.80p 594.20p 601.80p 10,267,491
05/02/2025 589.20p 602.00p 585.60p 601.80p 57,527,320
04/02/2025 594.80p 600.60p 588.19p 595.40p 12,442,652
03/02/2025 596.80p 599.00p 585.82p 595.40p 52,022,966
31/01/2025 599.20p 608.80p 597.60p 606.00p 35,059,824
30/01/2025 585.40p 597.40p 584.00p 596.00p 26,398,637
29/01/2025 582.80p 593.20p 581.60p 582.80p 14,738,936
28/01/2025 589.80p 591.20p 579.40p 582.80p 23,571,337
27/01/2025 597.00p 599.40p 576.00p 589.80p 18,993,843
24/01/2025 622.40p 624.80p 604.60p 605.60p 54,601,086
23/01/2025 605.00p 611.60p 598.00p 611.60p 70,626,678
22/01/2025 599.60p 608.60p 596.00p 603.40p 55,819,824
21/01/2025 596.20p 599.40p 589.60p 594.00p 8,058,364
20/01/2025 588.00p 596.80p 584.80p 595.40p 10,818,018
17/01/2025 581.20p 588.80p 577.57p 588.00p 27,935,904
16/01/2025 568.80p 583.00p 567.20p 563.40p 15,526,822
15/01/2025 566.80p 569.20p 557.00p 563.40p 14,403,504
14/01/2025 569.80p 580.40p 564.80p 566.40p 32,164,127
13/01/2025 577.20p 577.80p 561.80p 567.40p 23,197,722
10/01/2025 584.00p 588.20p 574.20p 580.00p 12,839,912
09/01/2025 572.80p 584.80p 571.20p 581.40p 18,360,938
08/01/2025 574.40p 584.40p 572.20p 578.00p 12,006,579
07/01/2025 569.80p 580.10p 565.60p 576.60p 16,269,951
06/01/2025 579.80p 580.00p 558.40p 570.00p 19,107,871
03/01/2025 587.20p 588.20p 580.60p 585.00p 6,434,661
02/01/2025 569.00p 588.54p 567.00p 588.40p 16,727,584
01/01/2025 566.40p 572.20p 565.00p 568.60p 9,132,946
31/12/2024 566.40p 572.20p 565.00p 568.60p 9,132,946
30/12/2024 575.20p 575.40p 567.20p 570.40p 8,790,555
27/12/2024 575.60p 581.20p 571.20p 578.00p 5,675,518
26/12/2024 581.60p 583.80p 574.60p 575.60p 3,908,748
25/12/2024 581.60p 583.80p 574.60p 575.60p 3,908,748
24/12/2024 581.60p 583.80p 574.60p 575.60p 3,908,748
23/12/2024 575.20p 585.00p 572.20p 575.60p 6,531,812
20/12/2024 577.80p 579.00p 562.60p 575.40p 23,869,868
19/12/2024 577.80p 586.44p 571.80p 579.60p 16,167,909
18/12/2024 581.00p 590.00p 578.60p 586.80p 17,618,793
17/12/2024 586.20p 589.00p 576.60p 581.00p 16,449,029
16/12/2024 573.00p 586.40p 572.20p 583.80p 10,291,190
13/12/2024 574.20p 581.00p 570.00p 572.60p 8,068,971
12/12/2024 577.80p 583.20p 575.40p 575.40p 12,715,790
11/12/2024 564.40p 577.20p 562.40p 577.00p 31,750,436
10/12/2024 578.60p 582.40p 564.60p 565.80p 16,466,745
09/12/2024 587.20p 588.00p 577.00p 582.40p 51,949,518
06/12/2024 588.20p 591.80p 582.00p 586.40p 76,888,260
05/12/2024 590.00p 595.60p 583.00p 588.60p 24,767,280
04/12/2024 593.80p 599.80p 590.20p 594.80p 16,120,089
03/12/2024 571.80p 591.40p 570.20p 591.40p 30,775,407
02/12/2024 560.80p 573.00p 554.40p 573.00p 15,104,262
29/11/2024 544.60p 560.00p 541.94p 558.60p 18,676,200
28/11/2024 541.80p 548.00p 540.00p 545.60p 6,102,832
27/11/2024 540.60p 548.20p 538.00p 539.60p 11,143,726
26/11/2024 540.60p 544.80p 529.00p 542.00p 16,715,112
25/11/2024 549.20p 550.60p 535.00p 540.80p 28,079,258
22/11/2024 540.20p 546.40p 535.80p 540.80p 14,250,963
21/11/2024 526.20p 545.40p 517.20p 540.80p 24,306,846
20/11/2024 526.00p 531.80p 523.00p 526.20p 21,790,220
19/11/2024 540.00p 541.20p 522.60p 539.20p 6,953,808
18/11/2024 539.00p 544.00p 532.32p 539.20p 9,822,657

Market data

Select a section