UK markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
457.80-10.00 (-2.14%)
At close: 04:39PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024468.00469.00452.40457.80457.8019,594,181
13 Jun 2024469.30471.80465.40467.80467.8025,356,193
12 Jun 2024468.90472.10461.60469.40469.4031,182,621
11 Jun 2024467.90470.10459.30465.00465.0072,423,922
10 Jun 2024456.70467.30455.40465.00465.0029,278,150
07 Jun 2024458.20462.30451.00456.90456.9015,420,780
06 Jun 2024458.00463.10450.50458.20458.2019,410,821
05 Jun 2024450.70458.00448.80453.30453.3019,116,764
04 Jun 2024460.20462.70448.00448.00448.0031,952,810
03 Jun 2024459.30468.10458.60460.90460.9051,917,083
31 May 2024451.10457.20448.00453.40453.4044,051,067
30 May 2024443.00451.80441.02451.00451.0019,315,320
29 May 2024449.30453.80442.50447.00447.0050,721,872
28 May 2024448.70460.20442.10451.00451.00138,754,576
24 May 2024437.00445.30435.29444.80444.8025,762,447
23 May 2024429.00446.70419.80440.40440.40136,516,651
22 May 2024431.70439.80424.40428.00428.0063,080,461
21 May 2024435.70439.50431.00433.00433.0028,192,923
20 May 2024418.40437.90417.70436.80436.8070,841,281
17 May 2024419.50420.80413.20418.10418.1018,659,793
16 May 2024427.00429.50420.10420.40420.4015,321,857
15 May 2024421.80428.40417.00426.50426.5025,430,594
14 May 2024418.60423.30415.20419.60419.6049,667,501
13 May 2024422.30426.20418.20420.70420.7019,215,359
10 May 2024434.20440.40423.60423.60423.6016,823,465
09 May 2024428.00436.70425.20433.90433.90100,297,087
08 May 2024418.90428.70417.40428.70428.7032,806,207
07 May 2024424.00425.90416.00418.40418.4029,887,433
03 May 2024412.20418.10404.00418.10418.1013,155,809
02 May 2024406.00406.00406.00406.50406.5047,513,511
01 May 2024413.00411.00408.50407.50407.5010,108,551
30 Apr 2024415.80423.70411.60413.10413.1054,038,891
29 Apr 2024421.30424.20411.40414.80414.8043,510,772
26 Apr 2024411.70421.80409.00421.10421.1036,051,385
25 Apr 2024414.10414.80400.50405.70405.7096,112,155
24 Apr 2024417.20424.20414.50417.00417.00144,490,375
23 Apr 2024407.50417.80406.60417.20417.2064,561,423
22 Apr 2024401.50408.55398.80406.30406.3025,401,886
19 Apr 2024398.40399.30392.00395.50395.5043,758,567
18 Apr 2024406.20406.71398.00402.50402.5035,276,400
17 Apr 2024395.00409.00394.75401.40401.4090,815,558
16 Apr 2024399.00402.30394.00397.80397.8022,240,134
15 Apr 2024404.00413.30400.60406.80406.8028,695,150
12 Apr 2024410.40415.00402.10404.70404.7022,520,556
11 Apr 2024406.90409.60395.70406.90406.9051,801,862
10 Apr 2024410.40415.80400.70408.50408.5036,949,462
09 Apr 2024426.40428.27404.70412.20412.2046,463,280
08 Apr 2024420.00432.80418.40429.10429.1021,856,074
05 Apr 2024410.00422.00407.50421.10421.1026,479,716
04 Apr 2024424.20424.60416.50419.00419.0020,652,385
03 Apr 2024419.80429.70417.40424.00424.0072,925,214
02 Apr 2024427.50435.00412.82418.90418.9047,006,397
28 Mar 2024421.10430.50411.40426.70426.7020,613,164
27 Mar 2024427.20429.20421.94422.00422.0025,435,732
26 Mar 2024422.60429.70420.80428.00428.0032,450,634
25 Mar 2024420.90424.34418.00421.10421.1072,280,480
22 Mar 2024421.90425.70417.55419.90419.9022,107,144
21 Mar 2024420.00423.60414.30420.20420.2060,052,616
20 Mar 2024400.00407.70396.48406.70406.70106,653,225
19 Mar 2024390.30402.42388.30400.70400.7066,330,810
18 Mar 2024390.50398.40388.00390.00390.0063,149,087
15 Mar 2024388.90396.50383.20393.50393.5092,456,627
14 Mar 2024395.00396.40388.10389.40389.4039,388,584
13 Mar 2024392.30397.60388.62393.80393.8030,055,940
12 Mar 2024386.70391.80383.40391.80391.8050,549,442
11 Mar 2024382.00385.90378.50383.20383.2032,245,967
08 Mar 2024391.30393.58384.00386.40386.4027,144,601
07 Mar 2024379.30390.36378.50390.00390.0043,446,051
06 Mar 2024376.70380.42374.00379.00379.0037,638,626
05 Mar 2024376.00380.00372.45374.90374.9021,703,407
04 Mar 2024375.00380.30372.70376.40376.4018,910,904
01 Mar 2024375.00376.20368.10374.80374.8045,020,674
29 Feb 2024367.60371.20361.30369.10369.1060,796,416
28 Feb 2024360.10373.58360.10370.50370.5048,769,003
27 Feb 2024360.70360.83353.90358.60358.6058,529,642
26 Feb 2024353.30363.64353.10361.20361.2057,698,221
23 Feb 2024355.60358.50349.05353.10353.1053,206,040
22 Feb 2024355.00369.10346.93356.80356.8078,233,390
21 Feb 2024331.30332.40323.90329.50329.50135,509,509
20 Feb 2024333.50335.40330.10330.50330.5027,598,299
19 Feb 2024323.50334.80322.00334.20334.2040,775,011
16 Feb 2024323.00323.46315.80323.30323.3036,623,592
15 Feb 2024315.90322.40315.00320.00320.0034,094,423
14 Feb 2024310.50316.17309.44312.20312.2068,582,004
13 Feb 2024308.80309.14300.50306.30306.3040,313,498
12 Feb 2024318.60319.56305.20309.10309.1022,754,811
09 Feb 2024317.70320.74315.20318.10318.1047,548,097
08 Feb 2024323.80325.70316.60317.70317.7017,678,731
07 Feb 2024318.80324.60316.50322.90322.9046,811,691
06 Feb 2024313.90321.84312.20317.80317.8061,617,483
05 Feb 2024312.50318.86308.70309.80309.8066,935,821
02 Feb 2024303.50310.20301.20310.20310.2097,473,550
01 Feb 2024300.20305.50297.00298.80298.8055,868,176
31 Jan 2024306.60307.40300.90301.20301.2020,469,758
30 Jan 2024305.70312.90304.30307.10307.1024,447,949
29 Jan 2024305.10306.90302.10304.00304.0022,285,752
26 Jan 2024305.20307.40302.10305.40305.40102,268,161
25 Jan 2024305.00308.80303.50306.50306.509,809,833
24 Jan 2024307.60309.30303.10307.10307.1021,546,198
23 Jan 2024308.10308.80300.30301.80301.8094,018,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...