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 |
|---|---|---|---|---|---|---|
| 28 Jan 2020 | 638.60 | 665.00 | 634.60 | 651.00 | 651.00 | 6,165,980 |
| 27 Jan 2020 | 644.00 | 650.40 | 619.74 | 636.60 | 636.60 | 6,358,814 |
| 24 Jan 2020 | - | - | - | - | - | - |
| 23 Jan 2020 | 650.80 | 665.40 | 649.60 | 652.40 | 652.40 | 6,272,298 |
| 22 Jan 2020 | 662.80 | 665.00 | 649.00 | 649.00 | 649.00 | 4,304,253 |
| 21 Jan 2020 | 658.80 | 669.20 | 652.20 | 664.00 | 664.00 | 4,318,568 |
| 20 Jan 2020 | 677.60 | 678.24 | 663.20 | 664.40 | 664.40 | 2,882,963 |
| 17 Jan 2020 | 682.80 | 684.64 | 675.00 | 675.80 | 675.80 | 11,262,418 |
| 16 Jan 2020 | 680.00 | 682.20 | 667.00 | 677.40 | 677.40 | 3,675,389 |
| 15 Jan 2020 | 676.00 | 680.20 | 673.60 | 676.80 | 676.80 | 4,304,665 |
| 14 Jan 2020 | 675.80 | 684.80 | 673.20 | 673.60 | 673.60 | 3,680,528 |
| 13 Jan 2020 | 682.40 | 696.40 | 671.00 | 675.60 | 675.60 | 3,652,956 |
| 10 Jan 2020 | 692.00 | 696.40 | 682.60 | 682.60 | 682.60 | 3,181,904 |
| 09 Jan 2020 | 671.00 | 685.40 | 670.60 | 685.40 | 685.40 | 3,700,745 |
| 08 Jan 2020 | 662.40 | 669.00 | 657.20 | 665.60 | 665.60 | 4,040,985 |
| 07 Jan 2020 | 682.00 | 682.64 | 663.40 | 668.20 | 668.20 | 3,283,019 |
| 06 Jan 2020 | 674.00 | 681.20 | 667.11 | 677.00 | 677.00 | 3,907,144 |
| 03 Jan 2020 | 678.00 | 680.80 | 667.40 | 677.80 | 677.80 | 4,242,593 |
| 02 Jan 2020 | 688.80 | 696.00 | 678.60 | 681.20 | 681.20 | 3,850,253 |
| 31 Dec 2019 | 687.00 | 694.20 | 682.20 | 683.20 | 683.20 | 1,658,836 |
| 30 Dec 2019 | 700.00 | 703.80 | 687.80 | 687.80 | 687.80 | 2,179,076 |
| 27 Dec 2019 | 700.40 | 709.40 | 700.40 | 701.40 | 701.40 | 2,194,245 |
| 24 Dec 2019 | 703.00 | 703.80 | 698.00 | 698.00 | 698.00 | 949,111 |
| 23 Dec 2019 | 697.00 | 704.40 | 694.80 | 704.40 | 704.40 | 3,957,959 |
| 20 Dec 2019 | 693.80 | 698.80 | 692.20 | 695.80 | 695.80 | 6,746,199 |
| 19 Dec 2019 | 701.40 | 703.64 | 691.00 | 695.80 | 695.80 | 9,781,073 |
| 18 Dec 2019 | 690.00 | 701.60 | 687.57 | 698.40 | 698.40 | 4,061,159 |
| 17 Dec 2019 | 703.00 | 707.64 | 684.22 | 690.00 | 690.00 | 4,492,428 |
| 16 Dec 2019 | 692.40 | 710.40 | 686.20 | 705.00 | 705.00 | 5,414,450 |
| 13 Dec 2019 | 705.00 | 708.80 | 685.60 | 686.40 | 686.40 | 5,643,077 |
| 12 Dec 2019 | 701.00 | 715.80 | 697.00 | 704.40 | 704.40 | 5,268,782 |
| 11 Dec 2019 | 700.00 | 710.00 | 693.80 | 703.40 | 703.40 | 7,014,328 |
| 10 Dec 2019 | 715.00 | 718.60 | 688.60 | 701.00 | 701.00 | 6,326,894 |
| 09 Dec 2019 | 714.80 | 726.00 | 711.80 | 725.00 | 725.00 | 3,350,027 |
| 06 Dec 2019 | 701.00 | 718.40 | 698.60 | 717.60 | 717.60 | 2,247,177 |
| 05 Dec 2019 | 700.00 | 706.80 | 697.20 | 703.00 | 703.00 | 3,186,211 |
| 04 Dec 2019 | 691.80 | 705.40 | 688.60 | 701.80 | 701.80 | 4,822,023 |
| 03 Dec 2019 | 696.00 | 697.39 | 679.80 | 692.20 | 692.20 | 5,297,692 |
| 02 Dec 2019 | 709.00 | 722.40 | 696.60 | 696.60 | 696.60 | 4,772,515 |
| 29 Nov 2019 | 715.00 | 720.60 | 709.20 | 711.60 | 711.60 | 2,628,734 |
| 28 Nov 2019 | 714.40 | 719.80 | 705.00 | 718.60 | 718.60 | 1,569,500 |
| 27 Nov 2019 | 725.00 | 732.20 | 714.00 | 715.80 | 715.80 | 4,408,614 |
| 26 Nov 2019 | 744.00 | 746.20 | 737.40 | 741.00 | 741.00 | 3,246,140 |
| 25 Nov 2019 | 733.20 | 742.00 | 727.60 | 742.00 | 742.00 | 3,114,827 |
| 22 Nov 2019 | 715.20 | 738.80 | 713.80 | 733.20 | 733.20 | 3,511,553 |
| 21 Nov 2019 | 714.00 | 718.20 | 704.40 | 715.00 | 715.00 | 2,914,171 |
| 20 Nov 2019 | 721.00 | 726.20 | 711.20 | 720.00 | 720.00 | 16,040,461 |
| 19 Nov 2019 | 728.20 | 741.80 | 727.60 | 729.20 | 729.20 | 4,039,123 |
| 18 Nov 2019 | 730.00 | 735.00 | 720.00 | 728.60 | 728.60 | 4,450,647 |
| 15 Nov 2019 | 732.20 | 737.60 | 721.80 | 733.20 | 733.20 | 3,158,114 |
| 14 Nov 2019 | 734.20 | 740.20 | 728.20 | 729.60 | 729.60 | 4,111,008 |
| 13 Nov 2019 | 746.80 | 746.80 | 731.92 | 736.00 | 736.00 | 4,460,342 |
| 12 Nov 2019 | 744.00 | 748.40 | 736.60 | 744.00 | 744.00 | 6,755,801 |
| 11 Nov 2019 | 767.40 | 770.20 | 739.60 | 739.60 | 739.60 | 8,204,404 |
| 08 Nov 2019 | 775.60 | 782.40 | 768.40 | 776.80 | 776.80 | 4,295,607 |
| 07 Nov 2019 | 750.00 | 792.00 | 746.40 | 779.60 | 779.60 | 14,105,966 |
| 06 Nov 2019 | 763.80 | 778.60 | 762.20 | 776.40 | 776.40 | 8,290,275 |
| 05 Nov 2019 | 740.00 | 769.00 | 732.20 | 769.00 | 769.00 | 10,489,608 |
| 04 Nov 2019 | 728.60 | 745.04 | 726.80 | 736.20 | 736.20 | 3,776,703 |
| 01 Nov 2019 | 707.20 | 724.60 | 687.80 | 724.60 | 724.60 | 9,297,868 |
| 31 Oct 2019 | 718.00 | 723.40 | 707.40 | 709.00 | 709.00 | 7,033,808 |
| 30 Oct 2019 | 713.60 | 719.80 | 704.80 | 712.40 | 712.40 | 3,332,240 |
| 29 Oct 2019 | 722.60 | 725.60 | 711.80 | 715.40 | 715.40 | 3,285,245 |
| 28 Oct 2019 | 712.00 | 729.60 | 703.48 | 721.40 | 721.40 | 3,038,203 |
| 25 Oct 2019 | 702.80 | 713.20 | 701.20 | 712.80 | 712.80 | 3,185,423 |
| 24 Oct 2019 | 710.00 | 711.80 | 694.40 | 702.00 | 702.00 | 6,548,481 |
| 24 Oct 2019 | 4.6 Dividend | |||||
| 23 Oct 2019 | 723.80 | 729.23 | 710.80 | 726.60 | 722.00 | 5,408,700 |
| 22 Oct 2019 | 710.00 | 730.17 | 705.49 | 724.80 | 720.21 | 3,567,602 |
| 21 Oct 2019 | 714.60 | 716.80 | 701.00 | 706.40 | 701.93 | 5,703,509 |
| 18 Oct 2019 | 715.40 | 725.59 | 702.80 | 711.60 | 707.09 | 7,509,156 |
| 17 Oct 2019 | 743.60 | 748.00 | 729.60 | 729.60 | 724.98 | 3,855,550 |
| 16 Oct 2019 | 745.00 | 747.34 | 738.00 | 741.80 | 737.10 | 1,986,443 |
| 15 Oct 2019 | 759.00 | 762.40 | 736.20 | 746.20 | 741.48 | 6,696,426 |
| 14 Oct 2019 | 744.20 | 756.20 | 718.60 | 752.40 | 747.64 | 24,810,621 |
| 11 Oct 2019 | 729.20 | 743.60 | 718.60 | 743.20 | 738.49 | 6,161,756 |
| 10 Oct 2019 | 734.60 | 738.60 | 722.60 | 734.00 | 729.35 | 2,826,625 |
| 09 Oct 2019 | 726.40 | 741.20 | 723.40 | 731.60 | 726.97 | 2,727,353 |
| 08 Oct 2019 | 734.00 | 736.00 | 720.20 | 726.40 | 721.80 | 4,168,816 |
| 07 Oct 2019 | 725.20 | 734.80 | 721.60 | 732.00 | 727.37 | 7,715,915 |
| 04 Oct 2019 | 729.60 | 733.00 | 720.20 | 730.00 | 725.38 | 2,719,703 |
| 03 Oct 2019 | 738.00 | 741.60 | 713.80 | 722.00 | 717.43 | 4,777,044 |
| 02 Oct 2019 | 769.60 | 770.60 | 740.00 | 740.00 | 735.32 | 4,933,411 |
| 01 Oct 2019 | 792.40 | 793.40 | 773.20 | 775.40 | 770.49 | 5,763,461 |
| 30 Sep 2019 | 793.00 | 799.47 | 791.00 | 792.40 | 787.38 | 3,224,397 |
| 27 Sep 2019 | 791.00 | 803.20 | 791.00 | 792.00 | 786.99 | 3,432,725 |
| 26 Sep 2019 | 782.40 | 797.00 | 779.60 | 785.60 | 780.63 | 10,929,617 |
| 25 Sep 2019 | 769.60 | 780.80 | 765.45 | 780.80 | 775.86 | 11,268,218 |
| 24 Sep 2019 | 779.80 | 781.60 | 768.00 | 775.40 | 770.49 | 4,584,211 |
| 23 Sep 2019 | 789.40 | 790.00 | 773.60 | 775.00 | 770.09 | 7,236,268 |
| 20 Sep 2019 | 789.00 | 799.20 | 769.00 | 792.80 | 787.78 | 9,555,258 |
| 19 Sep 2019 | 801.40 | 810.20 | 796.40 | 809.80 | 804.67 | 2,332,031 |
| 18 Sep 2019 | 808.00 | 810.60 | 795.40 | 803.00 | 797.92 | 2,421,669 |
| 17 Sep 2019 | 805.60 | 812.00 | 800.60 | 810.00 | 804.87 | 3,665,599 |
| 16 Sep 2019 | 823.40 | 839.25 | 804.60 | 805.60 | 800.50 | 4,537,698 |
| 13 Sep 2019 | 825.80 | 839.00 | 825.08 | 831.80 | 826.53 | 4,347,745 |
| 12 Sep 2019 | 840.00 | 840.02 | 816.60 | 829.20 | 823.95 | 11,762,846 |
| 11 Sep 2019 | 817.40 | 858.60 | 814.20 | 832.00 | 826.73 | 13,581,015 |
| 10 Sep 2019 | 779.00 | 814.40 | 777.60 | 814.40 | 809.24 | 10,684,663 |
| 09 Sep 2019 | 795.00 | 796.60 | 780.60 | 786.40 | 781.42 | 3,054,467 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...