RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2020638.60665.00634.60651.00651.006,165,980
27 Jan 2020644.00650.40619.74636.60636.606,358,814
24 Jan 2020------
23 Jan 2020650.80665.40649.60652.40652.406,272,298
22 Jan 2020662.80665.00649.00649.00649.004,304,253
21 Jan 2020658.80669.20652.20664.00664.004,318,568
20 Jan 2020677.60678.24663.20664.40664.402,882,963
17 Jan 2020682.80684.64675.00675.80675.8011,262,418
16 Jan 2020680.00682.20667.00677.40677.403,675,389
15 Jan 2020676.00680.20673.60676.80676.804,304,665
14 Jan 2020675.80684.80673.20673.60673.603,680,528
13 Jan 2020682.40696.40671.00675.60675.603,652,956
10 Jan 2020692.00696.40682.60682.60682.603,181,904
09 Jan 2020671.00685.40670.60685.40685.403,700,745
08 Jan 2020662.40669.00657.20665.60665.604,040,985
07 Jan 2020682.00682.64663.40668.20668.203,283,019
06 Jan 2020674.00681.20667.11677.00677.003,907,144
03 Jan 2020678.00680.80667.40677.80677.804,242,593
02 Jan 2020688.80696.00678.60681.20681.203,850,253
31 Dec 2019687.00694.20682.20683.20683.201,658,836
30 Dec 2019700.00703.80687.80687.80687.802,179,076
27 Dec 2019700.40709.40700.40701.40701.402,194,245
24 Dec 2019703.00703.80698.00698.00698.00949,111
23 Dec 2019697.00704.40694.80704.40704.403,957,959
20 Dec 2019693.80698.80692.20695.80695.806,746,199
19 Dec 2019701.40703.64691.00695.80695.809,781,073
18 Dec 2019690.00701.60687.57698.40698.404,061,159
17 Dec 2019703.00707.64684.22690.00690.004,492,428
16 Dec 2019692.40710.40686.20705.00705.005,414,450
13 Dec 2019705.00708.80685.60686.40686.405,643,077
12 Dec 2019701.00715.80697.00704.40704.405,268,782
11 Dec 2019700.00710.00693.80703.40703.407,014,328
10 Dec 2019715.00718.60688.60701.00701.006,326,894
09 Dec 2019714.80726.00711.80725.00725.003,350,027
06 Dec 2019701.00718.40698.60717.60717.602,247,177
05 Dec 2019700.00706.80697.20703.00703.003,186,211
04 Dec 2019691.80705.40688.60701.80701.804,822,023
03 Dec 2019696.00697.39679.80692.20692.205,297,692
02 Dec 2019709.00722.40696.60696.60696.604,772,515
29 Nov 2019715.00720.60709.20711.60711.602,628,734
28 Nov 2019714.40719.80705.00718.60718.601,569,500
27 Nov 2019725.00732.20714.00715.80715.804,408,614
26 Nov 2019744.00746.20737.40741.00741.003,246,140
25 Nov 2019733.20742.00727.60742.00742.003,114,827
22 Nov 2019715.20738.80713.80733.20733.203,511,553
21 Nov 2019714.00718.20704.40715.00715.002,914,171
20 Nov 2019721.00726.20711.20720.00720.0016,040,461
19 Nov 2019728.20741.80727.60729.20729.204,039,123
18 Nov 2019730.00735.00720.00728.60728.604,450,647
15 Nov 2019732.20737.60721.80733.20733.203,158,114
14 Nov 2019734.20740.20728.20729.60729.604,111,008
13 Nov 2019746.80746.80731.92736.00736.004,460,342
12 Nov 2019744.00748.40736.60744.00744.006,755,801
11 Nov 2019767.40770.20739.60739.60739.608,204,404
08 Nov 2019775.60782.40768.40776.80776.804,295,607
07 Nov 2019750.00792.00746.40779.60779.6014,105,966
06 Nov 2019763.80778.60762.20776.40776.408,290,275
05 Nov 2019740.00769.00732.20769.00769.0010,489,608
04 Nov 2019728.60745.04726.80736.20736.203,776,703
01 Nov 2019707.20724.60687.80724.60724.609,297,868
31 Oct 2019718.00723.40707.40709.00709.007,033,808
30 Oct 2019713.60719.80704.80712.40712.403,332,240
29 Oct 2019722.60725.60711.80715.40715.403,285,245
28 Oct 2019712.00729.60703.48721.40721.403,038,203
25 Oct 2019702.80713.20701.20712.80712.803,185,423
24 Oct 2019710.00711.80694.40702.00702.006,548,481
24 Oct 20194.6 Dividend
23 Oct 2019723.80729.23710.80726.60722.005,408,700
22 Oct 2019710.00730.17705.49724.80720.213,567,602
21 Oct 2019714.60716.80701.00706.40701.935,703,509
18 Oct 2019715.40725.59702.80711.60707.097,509,156
17 Oct 2019743.60748.00729.60729.60724.983,855,550
16 Oct 2019745.00747.34738.00741.80737.101,986,443
15 Oct 2019759.00762.40736.20746.20741.486,696,426
14 Oct 2019744.20756.20718.60752.40747.6424,810,621
11 Oct 2019729.20743.60718.60743.20738.496,161,756
10 Oct 2019734.60738.60722.60734.00729.352,826,625
09 Oct 2019726.40741.20723.40731.60726.972,727,353
08 Oct 2019734.00736.00720.20726.40721.804,168,816
07 Oct 2019725.20734.80721.60732.00727.377,715,915
04 Oct 2019729.60733.00720.20730.00725.382,719,703
03 Oct 2019738.00741.60713.80722.00717.434,777,044
02 Oct 2019769.60770.60740.00740.00735.324,933,411
01 Oct 2019792.40793.40773.20775.40770.495,763,461
30 Sep 2019793.00799.47791.00792.40787.383,224,397
27 Sep 2019791.00803.20791.00792.00786.993,432,725
26 Sep 2019782.40797.00779.60785.60780.6310,929,617
25 Sep 2019769.60780.80765.45780.80775.8611,268,218
24 Sep 2019779.80781.60768.00775.40770.494,584,211
23 Sep 2019789.40790.00773.60775.00770.097,236,268
20 Sep 2019789.00799.20769.00792.80787.789,555,258
19 Sep 2019801.40810.20796.40809.80804.672,332,031
18 Sep 2019808.00810.60795.40803.00797.922,421,669
17 Sep 2019805.60812.00800.60810.00804.873,665,599
16 Sep 2019823.40839.25804.60805.60800.504,537,698
13 Sep 2019825.80839.00825.08831.80826.534,347,745
12 Sep 2019840.00840.02816.60829.20823.9511,762,846
11 Sep 2019817.40858.60814.20832.00826.7313,581,015
10 Sep 2019779.00814.40777.60814.40809.2410,684,663
09 Sep 2019795.00796.60780.60786.40781.423,054,467
*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