RLLCF - Rolls-Royce Holdings plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20200.00680.00690.00670.00680.00682,045,513
21 May 20200.00630.00680.00400.00670.00671,582,788
20 May 20200.00400.00700.00400.00670.00675,446,426
19 May 20200.00670.00700.00610.00630.00635,467,170
18 May 20200.00650.00710.00620.00660.00663,812,688
15 May 20200.00650.00670.00630.00670.00672,702,570
14 May 20200.00730.00730.00610.00670.00672,525,681
13 May 20200.00700.00750.00680.00680.00682,966,603
12 May 20200.00760.00760.00690.00700.00702,176,100
11 May 20200.00800.00800.00690.00740.00744,664,280
08 May 20200.00710.00800.00700.00740.00742,778,404
07 May 20200.00720.00770.00650.00700.00702,847,737
06 May 20200.00750.00800.00600.00680.00683,404,318
05 May 20200.00850.00900.00650.00740.007414,441,246
04 May 20200.00810.00950.00750.00840.00847,680,277
01 May 20200.00950.01180.00800.00950.00952,565,925
30 Apr 20200.01050.01200.00950.01040.01046,357,303
29 Apr 20200.01200.01220.00990.01050.01058,075,101
28 Apr 20200.01300.01300.01100.01150.01159,233,529
27 Apr 20200.00900.01150.00900.01080.010810,471,771
24 Apr 20200.01500.01600.00560.00930.009338,589,611
23 Apr 20200.00730.01500.00730.01140.011459,434,396
22 Apr 20200.00460.00850.00460.00750.007524,071,840
21 Apr 20200.00430.00530.00400.00520.00527,008,651
20 Apr 20200.00450.00450.00370.00410.00415,202,022
17 Apr 20200.00380.00380.00360.00360.00361,214,954
16 Apr 20200.00370.00380.00350.00360.0036630,768
15 Apr 20200.00390.00390.00370.00370.0037872,239
14 Apr 20200.00380.00400.00350.00380.00383,176,679
13 Apr 20200.00400.00400.00350.00380.00381,174,672
09 Apr 20200.00380.00400.00360.00380.00381,318,484
08 Apr 20200.00360.00390.00360.00380.0038913,453
07 Apr 20200.00350.00400.00350.00360.0036571,992
06 Apr 20200.00360.00430.00340.00350.00351,574,162
03 Apr 20200.00380.00410.00350.00350.00354,200,900
02 Apr 20200.00400.00400.00360.00370.00371,612,420
01 Apr 20200.00310.00440.00300.00390.00393,961,246
31 Mar 20200.00410.00440.00380.00380.00382,262,716
30 Mar 20200.00390.00440.00350.00370.00371,185,302
27 Mar 20200.00390.00400.00380.00390.00393,357,154
26 Mar 20200.00470.00470.00360.00380.00384,560,960
25 Mar 20200.00400.00470.00350.00380.00381,841,400
24 Mar 20200.00320.00420.00320.00400.00407,016,960
23 Mar 20200.00380.00400.00310.00330.00339,258,208
20 Mar 20200.00380.00400.00350.00380.00382,869,901
19 Mar 20200.00380.00440.00330.00350.00355,353,822
18 Mar 20200.00490.00490.00310.00370.00376,612,898
17 Mar 20200.00370.00500.00360.00430.00435,252,084
16 Mar 20200.00450.00460.00360.00460.00461,430,444
13 Mar 20200.00410.00510.00410.00460.00461,867,325
12 Mar 20200.00530.00530.00310.00400.00403,394,435
11 Mar 20200.00490.00490.00400.00450.00451,043,291
10 Mar 20200.00510.00510.00410.00500.00503,339,971
09 Mar 20200.00510.00510.00480.00510.00511,671,438
06 Mar 20200.00510.00510.00460.00500.00501,927,470
05 Mar 20200.00530.00530.00460.00460.00462,279,753
04 Mar 20200.00450.00580.00400.00530.005310,299,152
03 Mar 20200.00600.00600.00520.00590.00592,858,310
02 Mar 20200.00570.00600.00550.00590.00591,648,479
28 Feb 20200.00500.00600.00500.00540.00543,081,801
27 Feb 20200.00460.00580.00460.00520.00522,963,847
26 Feb 20200.00580.00600.00460.00580.00583,667,070
25 Feb 20200.00600.00620.00400.00580.00585,212,345
24 Feb 20200.00610.00630.00520.00560.00567,739,494
21 Feb 20200.00550.00630.00550.00630.00631,620,488
20 Feb 20200.00640.00640.00510.00610.00617,421,054
19 Feb 20200.00630.00640.00600.00610.00613,882,552
18 Feb 20200.00610.00660.00600.00630.00633,529,144
14 Feb 20200.00630.00630.00600.00600.00601,175,606
13 Feb 20200.00620.00630.00600.00630.00634,377,849
12 Feb 20200.00700.00700.00610.00620.00622,271,566
11 Feb 20200.00650.00700.00600.00620.00626,738,092
10 Feb 20200.00700.00700.00550.00650.00655,763,580
07 Feb 20200.00730.00760.00680.00700.00702,873,390
06 Feb 20200.00720.00780.00720.00730.00731,679,133
05 Feb 20200.00730.00810.00720.00750.00756,626,946
04 Feb 20200.00750.00840.00650.00800.00804,566,830
03 Feb 20200.00800.00800.00730.00800.00802,429,855
31 Jan 20200.00840.00840.00760.00800.00803,032,709
30 Jan 20200.00760.00840.00760.00830.00832,133,125
29 Jan 20200.00800.00850.00750.00780.00783,977,240
28 Jan 20200.00900.00900.00750.00780.00781,050,643
27 Jan 20200.00850.00850.00710.00780.00785,445,371
24 Jan 20200.00840.00850.00790.00800.00802,223,096
23 Jan 20200.00840.00850.00770.00850.00852,074,266
22 Jan 20200.00820.00870.00700.00840.00841,856,393
21 Jan 20200.00880.00880.00710.00820.00827,528,156
17 Jan 20200.00860.00940.00810.00880.00884,511,254
16 Jan 20200.00900.00940.00800.00830.00834,878,249
15 Jan 20200.00950.01000.00800.00900.00906,056,882
14 Jan 20200.01000.01100.00900.00970.00974,765,679
13 Jan 20200.00830.01000.00800.00930.00938,258,705
10 Jan 20200.00950.00950.00650.00800.008014,347,375
09 Jan 20200.00950.01100.00800.00870.008711,167,299
08 Jan 20200.01650.01650.00800.00990.009932,928,896
07 Jan 20200.02500.03000.00950.01260.012630,697,683
06 Jan 20200.01200.03000.00950.02170.021759,501,684
03 Jan 20200.00500.01090.00500.01000.010020,640,425
02 Jan 20200.00360.00500.00360.00460.00466,244,053
31 Dec 20190.00390.00390.00330.00350.00354,235,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more