RR.L - Rolls-Royce Holdings plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2020 | 291.90 | 305.90 | 285.50 | 292.50 | 292.50 | 10,748,219 |
| 01 Jul 2020 | 283.60 | 292.90 | 269.30 | 285.60 | 285.60 | 18,689,139 |
| 30 Jun 2020 | 290.70 | 293.80 | 280.40 | 285.40 | 285.40 | 9,686,467 |
| 29 Jun 2020 | 283.40 | 295.30 | 279.70 | 289.60 | 289.60 | 10,201,394 |
| 26 Jun 2020 | 300.90 | 305.90 | 284.50 | 285.00 | 285.00 | 13,325,531 |
| 25 Jun 2020 | 297.60 | 300.20 | 287.10 | 295.40 | 295.40 | 15,514,308 |
| 24 Jun 2020 | 317.80 | 327.50 | 300.20 | 300.20 | 300.20 | 12,905,149 |
| 23 Jun 2020 | 323.90 | 334.90 | 317.50 | 317.80 | 317.80 | 8,546,127 |
| 22 Jun 2020 | 328.80 | 337.40 | 318.70 | 319.30 | 319.30 | 25,685,563 |
| 19 Jun 2020 | 337.30 | 340.10 | 332.37 | 334.20 | 334.20 | 11,083,264 |
| 18 Jun 2020 | 329.90 | 337.10 | 321.30 | 335.50 | 335.50 | 8,117,101 |
| 17 Jun 2020 | 336.00 | 347.70 | 324.60 | 332.10 | 332.10 | 9,082,466 |
| 16 Jun 2020 | 339.90 | 353.70 | 328.80 | 336.20 | 336.20 | 13,332,249 |
| 15 Jun 2020 | 307.60 | 372.78 | 307.88 | 323.80 | 323.80 | 13,500,125 |
| 12 Jun 2020 | 315.20 | 345.70 | 308.00 | 327.50 | 327.50 | 16,967,300 |
| 11 Jun 2020 | 342.80 | 347.10 | 315.33 | 321.60 | 321.60 | 20,194,636 |
| 10 Jun 2020 | 369.90 | 388.99 | 340.40 | 353.30 | 353.30 | 28,889,292 |
| 09 Jun 2020 | 414.80 | 464.58 | 364.30 | 370.00 | 370.00 | 46,571,307 |
| 08 Jun 2020 | 353.80 | 412.10 | 349.00 | 398.40 | 398.40 | 38,557,824 |
| 05 Jun 2020 | 329.90 | 356.91 | 322.10 | 355.90 | 355.90 | 24,041,845 |
| 04 Jun 2020 | 328.00 | 329.30 | 310.14 | 324.00 | 324.00 | 18,651,012 |
| 03 Jun 2020 | 310.00 | 333.90 | 304.50 | 328.20 | 328.20 | 26,927,008 |
| 02 Jun 2020 | 290.30 | 305.50 | 285.27 | 300.40 | 300.40 | 16,022,847 |
| 01 Jun 2020 | 278.20 | 292.40 | 274.90 | 286.50 | 286.50 | 18,519,756 |
| 29 May 2020 | 301.00 | 302.90 | 271.60 | 271.60 | 271.60 | 54,953,225 |
| 28 May 2020 | 320.00 | 332.30 | 303.20 | 319.00 | 319.00 | 45,759,120 |
| 27 May 2020 | 322.00 | 369.80 | 320.72 | 346.10 | 346.10 | 26,496,694 |
| 26 May 2020 | 294.60 | 319.40 | 291.90 | 314.80 | 314.80 | 16,309,035 |
| 22 May 2020 | 281.50 | 286.13 | 273.33 | 280.60 | 280.60 | 27,910,104 |
| 21 May 2020 | 271.20 | 297.00 | 270.00 | 283.30 | 283.30 | 13,939,821 |
| 20 May 2020 | 264.50 | 284.80 | 254.40 | 273.70 | 273.70 | 22,052,156 |
| 19 May 2020 | 273.50 | 277.70 | 259.60 | 267.60 | 267.60 | 19,288,571 |
| 18 May 2020 | 251.60 | 272.90 | 249.50 | 272.20 | 272.20 | 10,576,279 |
| 15 May 2020 | 251.40 | 256.97 | 238.87 | 249.70 | 249.70 | 18,960,832 |
| 14 May 2020 | 255.00 | 261.00 | 235.50 | 247.00 | 247.00 | 15,259,045 |
| 13 May 2020 | 274.50 | 283.10 | 256.20 | 257.90 | 257.90 | 31,463,307 |
| 12 May 2020 | 282.50 | 282.70 | 273.00 | 279.00 | 279.00 | 8,503,095 |
| 11 May 2020 | 289.60 | 291.40 | 273.20 | 282.60 | 282.60 | 12,998,364 |
| 07 May 2020 | 294.30 | 301.50 | 277.10 | 287.10 | 287.10 | 24,890,739 |
| 06 May 2020 | 295.00 | 304.60 | 291.23 | 293.70 | 293.70 | 6,923,911 |
| 05 May 2020 | 295.00 | 306.97 | 290.60 | 300.00 | 300.00 | 10,491,102 |
| 04 May 2020 | 315.40 | 317.70 | 278.00 | 291.40 | 291.40 | 16,498,731 |
| 01 May 2020 | 320.00 | 326.20 | 312.10 | 313.10 | 313.10 | 4,984,210 |
| 30 Apr 2020 | 361.50 | 378.00 | 325.50 | 330.00 | 330.00 | 14,165,595 |
| 29 Apr 2020 | 321.90 | 357.60 | 318.77 | 357.60 | 357.60 | 13,450,961 |
| 28 Apr 2020 | 311.00 | 322.70 | 308.60 | 319.50 | 319.50 | 17,374,860 |
| 27 Apr 2020 | 320.00 | 325.41 | 304.70 | 307.80 | 307.80 | 10,881,857 |
| 24 Apr 2020 | 305.00 | 312.80 | 302.60 | 310.20 | 310.20 | 19,039,839 |
| 23 Apr 2020 | 310.00 | 318.40 | 306.50 | 317.60 | 317.60 | 5,319,831 |
| 23 Apr 2020 | 7.1 Dividend | |||||
| 22 Apr 2020 | 309.60 | 318.50 | 301.10 | 312.60 | 305.50 | 28,096,882 |
| 21 Apr 2020 | 324.20 | 327.20 | 306.06 | 307.40 | 300.42 | 9,205,623 |
| 20 Apr 2020 | 336.40 | 340.50 | 323.20 | 327.40 | 319.96 | 25,659,946 |
| 17 Apr 2020 | 327.60 | 346.60 | 322.10 | 334.50 | 326.90 | 13,934,065 |
| 16 Apr 2020 | 317.70 | 330.00 | 307.20 | 309.10 | 302.08 | 10,082,681 |
| 15 Apr 2020 | 338.00 | 339.15 | 309.00 | 310.00 | 302.96 | 10,610,026 |
| 14 Apr 2020 | 350.20 | 350.20 | 325.50 | 335.50 | 327.88 | 13,704,934 |
| 09 Apr 2020 | 332.10 | 354.60 | 324.70 | 350.20 | 342.25 | 23,867,547 |
| 08 Apr 2020 | 323.00 | 331.27 | 301.09 | 326.20 | 318.79 | 26,568,484 |
| 07 Apr 2020 | 305.00 | 356.00 | 300.23 | 335.70 | 328.08 | 21,906,984 |
| 06 Apr 2020 | 261.60 | 304.90 | 261.40 | 297.70 | 290.94 | 32,482,617 |
| 03 Apr 2020 | 280.00 | 290.20 | 249.00 | 251.60 | 245.89 | 16,948,854 |
| 02 Apr 2020 | 300.00 | 300.70 | 262.50 | 278.30 | 271.98 | 20,766,311 |
| 01 Apr 2020 | 328.80 | 331.60 | 300.40 | 305.00 | 298.07 | 18,473,690 |
| 31 Mar 2020 | 325.10 | 407.31 | 308.43 | 340.60 | 332.86 | 14,234,973 |
| 30 Mar 2020 | 350.00 | 407.31 | 307.10 | 321.30 | 314.00 | 17,344,118 |
| 27 Mar 2020 | 397.30 | 407.31 | 361.90 | 364.70 | 356.42 | 11,937,657 |
| 26 Mar 2020 | 389.90 | 407.10 | 380.00 | 405.20 | 396.00 | 15,560,716 |
| 25 Mar 2020 | 362.00 | 397.10 | 342.20 | 397.00 | 387.98 | 12,929,794 |
| 24 Mar 2020 | 351.30 | 355.00 | 322.20 | 350.10 | 342.15 | 19,445,286 |
| 23 Mar 2020 | 333.00 | 344.20 | 300.00 | 336.10 | 328.47 | 48,262,516 |
| 20 Mar 2020 | 379.40 | 384.10 | 344.40 | 359.40 | 351.24 | 29,627,465 |
| 19 Mar 2020 | 347.90 | 374.50 | 306.10 | 365.30 | 357.00 | 21,952,781 |
| 18 Mar 2020 | 372.10 | 378.20 | 312.60 | 346.40 | 338.53 | 16,874,184 |
| 17 Mar 2020 | 443.00 | 449.00 | 372.90 | 388.50 | 379.68 | 11,839,627 |
| 16 Mar 2020 | 450.00 | 454.50 | 347.30 | 430.00 | 420.23 | 11,696,323 |
| 13 Mar 2020 | 468.60 | 498.80 | 455.00 | 480.00 | 469.10 | 13,114,691 |
| 12 Mar 2020 | 452.00 | 495.40 | 451.20 | 451.20 | 440.95 | 18,803,918 |
| 11 Mar 2020 | 561.80 | 564.80 | 532.40 | 537.60 | 525.39 | 17,574,658 |
| 10 Mar 2020 | 567.60 | 586.00 | 550.40 | 557.40 | 544.74 | 11,621,385 |
| 09 Mar 2020 | 560.00 | 579.00 | 551.40 | 568.20 | 555.29 | 10,828,621 |
| 06 Mar 2020 | 572.00 | 597.40 | 566.00 | 588.20 | 574.84 | 10,407,821 |
| 05 Mar 2020 | 607.20 | 614.00 | 564.80 | 587.20 | 573.86 | 10,501,938 |
| 04 Mar 2020 | 637.00 | 639.80 | 604.20 | 607.40 | 593.60 | 15,958,087 |
| 03 Mar 2020 | 622.00 | 649.00 | 617.40 | 635.80 | 621.36 | 12,370,212 |
| 02 Mar 2020 | 645.80 | 651.00 | 601.20 | 615.80 | 601.81 | 17,860,863 |
| 28 Feb 2020 | 625.20 | 644.00 | 610.20 | 620.00 | 605.92 | 55,774,223 |
| 27 Feb 2020 | 602.00 | 617.59 | 586.20 | 600.60 | 586.96 | 13,311,772 |
| 26 Feb 2020 | 610.00 | 619.80 | 596.40 | 616.60 | 602.60 | 10,385,308 |
| 25 Feb 2020 | 629.40 | 630.80 | 609.40 | 609.40 | 595.56 | 5,876,163 |
| 24 Feb 2020 | 630.00 | 634.20 | 613.28 | 628.40 | 614.13 | 6,505,555 |
| 21 Feb 2020 | 666.60 | 666.60 | 644.00 | 645.60 | 630.94 | 5,403,923 |
| 20 Feb 2020 | 665.00 | 675.00 | 661.80 | 664.60 | 649.51 | 4,262,989 |
| 19 Feb 2020 | 677.60 | 678.40 | 654.00 | 662.20 | 647.16 | 8,442,988 |
| 18 Feb 2020 | 679.60 | 679.60 | 666.20 | 675.00 | 659.67 | 3,978,743 |
| 17 Feb 2020 | 676.00 | 683.60 | 670.76 | 683.00 | 667.49 | 1,948,776 |
| 14 Feb 2020 | 675.00 | 686.20 | 664.40 | 677.20 | 661.82 | 5,870,910 |
| 13 Feb 2020 | 690.20 | 711.00 | 620.00 | 667.40 | 652.24 | 22,024,604 |
| 12 Feb 2020 | 695.20 | 702.80 | 685.95 | 699.00 | 683.12 | 4,281,490 |
| 11 Feb 2020 | 693.60 | 697.00 | 687.20 | 697.00 | 681.17 | 3,295,807 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.