Market data

Select a section

Rolls-Royce Holdings

(RR.)
Sector: Aerospace and Defence
525.00p
29.00p 5.85
Last updated: 17:15:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 500.60p 526.24p 498.89p 525.00p 53,647,764
18/09/2024 492.50p 497.20p 491.20p 496.00p 30,940,003
17/09/2024 495.80p 501.40p 489.10p 495.00p 14,449,100
16/09/2024 496.80p 500.10p 492.90p 495.80p 10,217,718
13/09/2024 492.40p 501.20p 488.50p 493.80p 22,315,879
12/09/2024 487.40p 495.00p 484.00p 479.10p 37,220,464
11/09/2024 475.30p 481.20p 472.00p 474.80p 17,057,468
10/09/2024 473.80p 479.40p 471.60p 474.80p 22,363,857
09/09/2024 465.60p 476.60p 463.10p 475.60p 19,779,535
06/09/2024 475.30p 476.80p 461.27p 462.70p 19,897,850
05/09/2024 477.60p 481.50p 464.40p 477.90p 31,700,265
04/09/2024 460.70p 484.10p 460.40p 480.70p 25,431,776
03/09/2024 474.70p 486.40p 469.70p 472.30p 28,049,259
02/09/2024 499.50p 499.50p 455.80p 496.40p 34,848,034
30/08/2024 501.20p 501.80p 494.10p 496.40p 22,664,765
29/08/2024 501.20p 502.05p 497.10p 500.20p 10,393,470
28/08/2024 496.90p 500.20p 492.80p 500.20p 12,653,328
27/08/2024 500.00p 500.00p 489.65p 494.20p 69,500,567
26/08/2024 493.80p 498.50p 493.00p 497.60p 9,024,530
23/08/2024 493.80p 498.50p 493.00p 497.60p 9,024,530
22/08/2024 493.80p 498.50p 493.00p 497.60p 9,024,530
21/08/2024 493.90p 496.54p 488.40p 492.50p 67,459,494
20/08/2024 500.00p 502.60p 493.00p 493.00p 12,191,117
19/08/2024 495.00p 500.60p 489.20p 501.00p 16,084,907
16/08/2024 504.00p 505.00p 498.00p 501.00p 15,604,924
15/08/2024 500.00p 503.00p 492.00p 503.00p 41,726,874
14/08/2024 496.90p 499.90p 492.50p 499.10p 56,235,053
13/08/2024 490.80p 492.00p 483.30p 492.00p 24,200,851
12/08/2024 486.60p 490.00p 480.30p 486.70p 62,764,310
09/08/2024 480.70p 488.42p 478.70p 485.00p 19,209,166
08/08/2024 473.90p 479.40p 464.70p 476.80p 21,362,940
07/08/2024 473.20p 482.50p 472.50p 479.70p 43,695,607
06/08/2024 451.50p 469.40p 449.25p 468.50p 150,342,292
05/08/2024 444.00p 454.40p 425.90p 443.80p 138,020,995
02/08/2024 475.00p 480.10p 447.50p 463.90p 93,929,487
01/08/2024 493.00p 503.00p 477.50p 481.10p 62,248,664
31/07/2024 452.80p 453.50p 443.90p 449.60p 16,277,960
30/07/2024 441.00p 451.20p 438.30p 444.70p 12,519,894
29/07/2024 448.00p 450.40p 439.60p 439.80p 21,257,054
26/07/2024 430.00p 445.30p 429.90p 431.00p 24,148,521
25/07/2024 433.80p 436.00p 423.40p 431.00p 24,104,770
24/07/2024 455.80p 462.90p 441.10p 443.90p 18,587,839
23/07/2024 442.00p 460.00p 436.70p 460.00p 53,754,960
22/07/2024 445.30p 449.90p 440.40p 443.30p 12,489,642
19/07/2024 431.20p 449.90p 427.70p 446.10p 66,891,511
18/07/2024 449.30p 452.40p 434.60p 434.60p 20,593,885
17/07/2024 458.70p 461.20p 446.20p 447.20p 29,842,066
16/07/2024 448.40p 460.40p 444.10p 458.90p 16,246,264
15/07/2024 446.00p 452.80p 443.90p 449.50p 12,151,356
12/07/2024 454.60p 456.80p 445.70p 450.00p 11,241,553
11/07/2024 454.20p 457.60p 450.20p 453.20p 7,826,687
10/07/2024 447.40p 455.80p 441.60p 454.20p 19,011,987
09/07/2024 461.30p 464.20p 447.70p 447.70p 115,290,237
08/07/2024 453.10p 465.90p 451.30p 461.30p 31,584,276
05/07/2024 463.00p 465.90p 452.50p 454.20p 9,892,170
04/07/2024 460.70p 464.20p 453.00p 461.90p 10,827,385
03/07/2024 450.00p 457.00p 445.90p 455.80p 34,277,756
02/07/2024 450.70p 455.60p 445.40p 446.20p 24,082,754
01/07/2024 458.30p 462.10p 451.90p 452.80p 19,150,163
28/06/2024 457.50p 463.60p 455.30p 456.80p 34,208,647
27/06/2024 465.00p 467.10p 453.50p 454.70p 17,818,408
26/06/2024 467.50p 472.15p 461.70p 466.00p 23,589,212
25/06/2024 459.80p 474.20p 448.10p 466.00p 94,506,186
24/06/2024 476.30p 488.50p 471.30p 471.30p 42,203,986
21/06/2024 484.50p 488.50p 468.00p 473.20p 55,265,998
20/06/2024 478.00p 488.44p 469.60p 485.50p 30,556,477
19/06/2024 467.90p 474.60p 467.90p 472.50p 10,991,325
18/06/2024 465.00p 469.30p 463.10p 467.90p 11,486,833
17/06/2024 457.40p 466.00p 455.50p 461.60p 31,121,912
14/06/2024 468.00p 469.00p 452.40p 457.80p 15,914,871
13/06/2024 469.30p 471.80p 465.40p 467.80p 25,356,074
12/06/2024 468.90p 472.10p 461.60p 469.40p 31,177,251
11/06/2024 467.90p 470.10p 459.30p 465.00p 72,192,687
10/06/2024 456.70p 467.30p 455.41p 465.00p 14,380,391
07/06/2024 458.20p 462.30p 451.00p 456.90p 8,234,576
06/06/2024 458.00p 463.10p 450.50p 458.20p 11,954,422
05/06/2024 450.70p 458.00p 448.80p 453.30p 13,363,537
04/06/2024 460.20p 462.70p 448.00p 448.00p 25,266,451
03/06/2024 459.30p 468.10p 458.60p 460.90p 43,652,063
31/05/2024 451.10p 457.20p 448.00p 453.40p 41,860,520
30/05/2024 443.00p 451.80p 441.02p 451.00p 19,314,553
29/05/2024 449.30p 453.80p 442.50p 447.00p 42,336,457
28/05/2024 448.70p 460.20p 442.10p 451.00p 129,607,018
27/05/2024 437.00p 445.30p 435.29p 444.80p 25,762,271
24/05/2024 437.00p 445.30p 435.29p 444.80p 25,755,171
23/05/2024 429.00p 446.70p 419.80p 440.40p 136,515,165
22/05/2024 431.70p 439.80p 424.40p 428.00p 52,935,420
21/05/2024 435.70p 439.50p 431.00p 433.00p 64,889,980
20/05/2024 418.40p 437.90p 417.70p 436.80p 70,840,981
17/05/2024 419.50p 420.80p 413.20p 418.10p 18,659,808
16/05/2024 427.00p 429.50p 420.10p 420.40p 15,322,691
15/05/2024 421.80p 428.40p 417.00p 426.50p 25,430,560
14/05/2024 418.60p 423.30p 415.20p 419.60p 49,667,477
13/05/2024 422.30p 426.20p 418.20p 420.70p 19,213,501
10/05/2024 434.20p 440.40p 423.60p 423.60p 16,823,420
09/05/2024 428.00p 436.70p 425.20p 433.90p 96,194,031
08/05/2024 418.90p 428.70p 417.40p 428.70p 30,369,175
07/05/2024 424.00p 425.90p 416.00p 418.40p 29,887,179
06/05/2024 412.20p 418.10p 404.00p 418.10p 13,154,793
03/05/2024 412.20p 418.10p 404.00p 418.10p 13,132,710
02/05/2024 406.00p 413.10p 402.09p 406.50p 48,711,541
01/05/2024 413.00p 417.80p 407.50p 407.50p 18,435,519
30/04/2024 415.80p 423.70p 411.60p 413.10p 54,039,745
29/04/2024 421.30p 424.20p 411.40p 414.80p 43,486,585
26/04/2024 411.70p 421.80p 409.00p 421.10p 26,959,993
25/04/2024 414.10p 414.80p 400.50p 405.70p 79,430,509
24/04/2024 417.20p 424.20p 414.50p 417.00p 130,246,870
23/04/2024 407.50p 417.80p 406.60p 417.20p 61,701,230
22/04/2024 401.50p 408.55p 398.80p 406.30p 15,447,708
19/04/2024 398.40p 399.30p 392.00p 395.50p 36,550,337
18/04/2024 406.20p 406.71p 398.00p 402.50p 29,572,288
17/04/2024 395.00p 409.00p 394.75p 401.40p 46,670,763
16/04/2024 399.00p 402.30p 394.00p 397.80p 17,061,803
15/04/2024 404.00p 413.30p 400.60p 406.80p 18,714,676
12/04/2024 410.40p 415.00p 402.10p 404.70p 17,135,044
11/04/2024 406.90p 409.60p 395.70p 406.90p 34,297,651
10/04/2024 410.40p 415.80p 400.70p 408.50p 25,536,447
09/04/2024 426.40p 428.27p 404.70p 412.20p 35,004,195
08/04/2024 420.00p 432.80p 418.40p 429.10p 17,439,868
05/04/2024 410.00p 422.00p 407.50p 421.10p 17,092,126
04/04/2024 424.20p 424.59p 416.50p 419.00p 18,047,116
03/04/2024 419.80p 429.70p 417.40p 424.00p 70,006,713
02/04/2024 427.50p 435.00p 412.82p 418.90p 25,187,154
01/04/2024 421.10p 430.50p 411.40p 426.70p 15,747,105
29/03/2024 421.10p 430.50p 411.40p 426.70p 15,747,105
28/03/2024 421.10p 430.50p 411.40p 426.70p 15,735,534
27/03/2024 427.20p 429.20p 421.94p 422.00p 12,868,015
26/03/2024 422.60p 429.70p 420.80p 428.00p 21,515,463
25/03/2024 420.90p 424.34p 418.00p 421.10p 64,379,174
22/03/2024 421.90p 425.70p 417.55p 419.90p 18,770,482
21/03/2024 420.00p 423.60p 414.30p 420.20p 36,665,489
20/03/2024 400.00p 407.70p 396.48p 406.70p 103,789,607
19/03/2024 390.30p 402.42p 388.30p 400.70p 57,759,902

Market data

Select a section