Mail

RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	146.70	150.00	146.20	150.00	150.00	52,556,256
01 Jun 2023	143.85	146.40	143.56	146.40	146.40	15,491,830
31 May 2023	143.45	146.65	142.48	143.30	143.30	53,809,893
30 May 2023	149.85	149.85	143.45	144.40	144.40	23,234,851
26 May 2023	149.45	150.30	147.40	149.05	149.05	48,710,387
25 May 2023	147.40	150.97	145.95	148.80	148.80	31,882,569
24 May 2023	150.30	150.63	146.00	146.85	146.85	33,835,348
23 May 2023	157.50	158.10	153.02	153.20	153.20	22,848,782
22 May 2023	157.15	158.55	156.30	157.30	157.30	19,587,675
19 May 2023	155.55	157.30	155.00	156.00	156.00	23,113,988
18 May 2023	155.00	156.05	153.63	155.55	155.55	28,572,024
17 May 2023	148.70	152.85	148.35	152.85	152.85	53,254,675
16 May 2023	147.15	151.00	146.95	148.15	148.15	92,843,396
15 May 2023	148.45	149.00	144.75	145.10	145.10	61,153,300
12 May 2023	145.95	150.05	145.95	148.30	148.30	32,974,448
11 May 2023	153.00	156.30	145.30	145.90	145.90	87,960,931
10 May 2023	152.50	156.32	152.32	156.30	156.30	76,845,873
09 May 2023	150.90	153.00	149.77	151.65	151.65	24,779,770
05 May 2023	150.45	152.50	148.93	151.15	151.15	28,065,592
04 May 2023	150.65	152.90	148.20	149.20	149.20	32,226,187
03 May 2023	150.80	153.55	150.59	151.90	151.90	33,091,647
02 May 2023	152.35	154.70	149.85	150.50	150.50	53,793,229
28 Apr 2023	152.45	153.50	149.80	152.15	152.15	20,066,564
27 Apr 2023	151.25	153.65	150.45	152.00	152.00	13,067,488
26 Apr 2023	153.00	153.60	150.00	151.95	151.95	18,974,344
25 Apr 2023	152.50	154.60	150.70	152.90	152.90	26,353,245
24 Apr 2023	153.65	155.50	152.75	153.60	153.60	25,554,706
21 Apr 2023	154.00	155.30	152.30	154.35	154.35	19,659,036
20 Apr 2023	155.05	155.65	153.35	155.00	155.00	52,655,610
19 Apr 2023	155.10	156.35	153.60	155.35	155.35	40,799,859
18 Apr 2023	152.00	155.85	151.52	155.85	155.85	32,623,298
17 Apr 2023	149.55	151.45	148.40	151.00	151.00	34,531,390
14 Apr 2023	149.90	151.34	147.05	149.75	149.75	119,506,746
13 Apr 2023	146.75	150.80	146.75	149.15	149.15	26,045,530
12 Apr 2023	147.50	148.34	145.70	147.60	147.60	21,108,303
11 Apr 2023	149.75	150.05	145.35	147.15	147.15	69,225,982
06 Apr 2023	143.75	147.95	143.00	147.95	147.95	22,848,998
05 Apr 2023	146.35	147.51	142.58	143.75	143.75	25,273,084
04 Apr 2023	151.10	151.10	144.80	145.50	145.50	57,266,350
03 Apr 2023	148.00	151.90	147.55	149.65	149.65	129,721,315
31 Mar 2023	150.22	152.80	148.66	149.02	149.02	34,987,243
30 Mar 2023	149.38	150.94	149.06	150.20	150.20	26,539,153
29 Mar 2023	145.08	148.50	144.56	148.00	148.00	16,243,249
28 Mar 2023	145.04	146.06	143.02	145.34	145.34	64,632,483
27 Mar 2023	145.56	145.98	143.12	144.34	144.34	15,552,609
24 Mar 2023	145.38	146.20	141.57	143.54	143.54	33,784,507
23 Mar 2023	149.14	149.15	145.32	147.34	147.34	37,993,374
22 Mar 2023	148.86	149.96	147.30	149.22	149.22	31,301,883
21 Mar 2023	142.30	150.50	142.30	150.00	150.00	68,978,169
20 Mar 2023	137.44	142.47	132.26	140.98	140.98	60,056,903
17 Mar 2023	147.98	149.40	138.86	140.30	140.30	69,283,833
16 Mar 2023	148.58	151.50	142.54	146.30	146.30	42,686,642
15 Mar 2023	154.14	157.46	143.98	144.14	144.14	58,378,120
14 Mar 2023	146.98	156.80	145.86	155.20	155.20	68,289,345
13 Mar 2023	151.00	152.82	142.10	145.00	145.00	74,404,187
10 Mar 2023	154.90	154.90	148.70	150.10	150.10	69,984,192
09 Mar 2023	156.02	160.00	155.02	158.04	158.04	67,071,119
08 Mar 2023	156.02	158.80	154.28	156.86	156.86	59,788,604
07 Mar 2023	151.10	154.90	150.66	153.18	153.18	42,631,905
06 Mar 2023	150.00	155.06	149.72	152.78	152.78	35,345,094
03 Mar 2023	149.16	150.00	148.00	149.64	149.64	43,048,400
02 Mar 2023	146.68	148.16	145.24	148.16	148.16	64,863,713
01 Mar 2023	145.08	149.38	143.80	148.42	148.42	79,963,396
28 Feb 2023	144.58	147.56	143.00	144.94	144.94	62,199,372
27 Feb 2023	140.84	145.00	139.12	145.00	145.00	85,825,516
24 Feb 2023	131.50	142.38	129.82	136.04	136.04	146,380,643
23 Feb 2023	124.00	134.68	118.00	133.10	133.10	271,613,075
22 Feb 2023	109.28	109.86	106.69	107.62	107.62	35,690,897
21 Feb 2023	111.36	111.82	109.90	109.98	109.98	20,426,555
20 Feb 2023	113.00	113.92	111.08	111.80	111.80	16,060,412
17 Feb 2023	112.84	112.88	110.98	112.46	112.46	22,917,027
16 Feb 2023	113.00	114.82	112.54	113.80	113.80	33,897,663
15 Feb 2023	108.68	112.24	108.44	112.00	112.00	42,282,405
14 Feb 2023	109.00	109.24	106.48	108.36	108.36	24,583,021
13 Feb 2023	108.06	110.46	107.12	109.46	109.46	19,855,592
10 Feb 2023	108.82	109.00	106.13	107.48	107.48	22,069,170
09 Feb 2023	109.38	110.40	108.64	108.72	108.72	20,437,688
08 Feb 2023	109.02	110.60	107.90	109.22	109.22	20,061,123
07 Feb 2023	108.06	109.28	107.14	107.96	107.96	60,727,166
06 Feb 2023	108.44	108.67	106.24	108.08	108.08	26,303,954
03 Feb 2023	108.74	109.44	107.26	109.08	109.08	26,628,126
02 Feb 2023	105.50	108.90	105.44	108.74	108.74	25,445,750
01 Feb 2023	105.42	106.34	103.20	105.18	105.18	41,208,392
31 Jan 2023	108.40	108.62	105.42	105.74	105.74	56,822,682
30 Jan 2023	109.54	109.74	107.20	109.12	109.12	49,218,448
27 Jan 2023	112.20	112.50	108.30	110.20	110.20	75,400,627
26 Jan 2023	113.00	115.00	111.72	113.48	113.48	41,667,877
25 Jan 2023	111.30	112.86	110.91	111.72	111.72	33,908,026
24 Jan 2023	109.72	112.08	108.56	111.40	111.40	65,665,163
23 Jan 2023	107.00	108.20	105.76	108.20	108.20	35,895,182
20 Jan 2023	106.06	107.41	104.21	106.60	106.60	26,124,235
19 Jan 2023	107.78	109.38	104.64	105.08	105.08	44,729,856
18 Jan 2023	108.96	109.46	107.88	108.26	108.26	47,629,490
17 Jan 2023	107.30	109.04	107.22	108.54	108.54	61,277,631
16 Jan 2023	108.48	108.66	106.36	107.16	107.16	57,832,776
13 Jan 2023	104.30	109.56	104.18	108.76	108.76	54,578,013
12 Jan 2023	103.50	104.80	102.66	104.00	104.00	31,432,133
11 Jan 2023	101.72	103.86	101.40	102.58	102.58	28,401,212
10 Jan 2023	103.20	105.00	100.48	101.02	101.02	40,463,064
09 Jan 2023	103.00	104.26	100.92	103.76	103.76	31,156,128
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...