RR.L - Rolls-Royce Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020291.90305.90285.50292.50292.5010,748,219
01 Jul 2020283.60292.90269.30285.60285.6018,689,139
30 Jun 2020290.70293.80280.40285.40285.409,686,467
29 Jun 2020283.40295.30279.70289.60289.6010,201,394
26 Jun 2020300.90305.90284.50285.00285.0013,325,531
25 Jun 2020297.60300.20287.10295.40295.4015,514,308
24 Jun 2020317.80327.50300.20300.20300.2012,905,149
23 Jun 2020323.90334.90317.50317.80317.808,546,127
22 Jun 2020328.80337.40318.70319.30319.3025,685,563
19 Jun 2020337.30340.10332.37334.20334.2011,083,264
18 Jun 2020329.90337.10321.30335.50335.508,117,101
17 Jun 2020336.00347.70324.60332.10332.109,082,466
16 Jun 2020339.90353.70328.80336.20336.2013,332,249
15 Jun 2020307.60372.78307.88323.80323.8013,500,125
12 Jun 2020315.20345.70308.00327.50327.5016,967,300
11 Jun 2020342.80347.10315.33321.60321.6020,194,636
10 Jun 2020369.90388.99340.40353.30353.3028,889,292
09 Jun 2020414.80464.58364.30370.00370.0046,571,307
08 Jun 2020353.80412.10349.00398.40398.4038,557,824
05 Jun 2020329.90356.91322.10355.90355.9024,041,845
04 Jun 2020328.00329.30310.14324.00324.0018,651,012
03 Jun 2020310.00333.90304.50328.20328.2026,927,008
02 Jun 2020290.30305.50285.27300.40300.4016,022,847
01 Jun 2020278.20292.40274.90286.50286.5018,519,756
29 May 2020301.00302.90271.60271.60271.6054,953,225
28 May 2020320.00332.30303.20319.00319.0045,759,120
27 May 2020322.00369.80320.72346.10346.1026,496,694
26 May 2020294.60319.40291.90314.80314.8016,309,035
22 May 2020281.50286.13273.33280.60280.6027,910,104
21 May 2020271.20297.00270.00283.30283.3013,939,821
20 May 2020264.50284.80254.40273.70273.7022,052,156
19 May 2020273.50277.70259.60267.60267.6019,288,571
18 May 2020251.60272.90249.50272.20272.2010,576,279
15 May 2020251.40256.97238.87249.70249.7018,960,832
14 May 2020255.00261.00235.50247.00247.0015,259,045
13 May 2020274.50283.10256.20257.90257.9031,463,307
12 May 2020282.50282.70273.00279.00279.008,503,095
11 May 2020289.60291.40273.20282.60282.6012,998,364
07 May 2020294.30301.50277.10287.10287.1024,890,739
06 May 2020295.00304.60291.23293.70293.706,923,911
05 May 2020295.00306.97290.60300.00300.0010,491,102
04 May 2020315.40317.70278.00291.40291.4016,498,731
01 May 2020320.00326.20312.10313.10313.104,984,210
30 Apr 2020361.50378.00325.50330.00330.0014,165,595
29 Apr 2020321.90357.60318.77357.60357.6013,450,961
28 Apr 2020311.00322.70308.60319.50319.5017,374,860
27 Apr 2020320.00325.41304.70307.80307.8010,881,857
24 Apr 2020305.00312.80302.60310.20310.2019,039,839
23 Apr 2020310.00318.40306.50317.60317.605,319,831
23 Apr 20207.1 Dividend
22 Apr 2020309.60318.50301.10312.60305.5028,096,882
21 Apr 2020324.20327.20306.06307.40300.429,205,623
20 Apr 2020336.40340.50323.20327.40319.9625,659,946
17 Apr 2020327.60346.60322.10334.50326.9013,934,065
16 Apr 2020317.70330.00307.20309.10302.0810,082,681
15 Apr 2020338.00339.15309.00310.00302.9610,610,026
14 Apr 2020350.20350.20325.50335.50327.8813,704,934
09 Apr 2020332.10354.60324.70350.20342.2523,867,547
08 Apr 2020323.00331.27301.09326.20318.7926,568,484
07 Apr 2020305.00356.00300.23335.70328.0821,906,984
06 Apr 2020261.60304.90261.40297.70290.9432,482,617
03 Apr 2020280.00290.20249.00251.60245.8916,948,854
02 Apr 2020300.00300.70262.50278.30271.9820,766,311
01 Apr 2020328.80331.60300.40305.00298.0718,473,690
31 Mar 2020325.10407.31308.43340.60332.8614,234,973
30 Mar 2020350.00407.31307.10321.30314.0017,344,118
27 Mar 2020397.30407.31361.90364.70356.4211,937,657
26 Mar 2020389.90407.10380.00405.20396.0015,560,716
25 Mar 2020362.00397.10342.20397.00387.9812,929,794
24 Mar 2020351.30355.00322.20350.10342.1519,445,286
23 Mar 2020333.00344.20300.00336.10328.4748,262,516
20 Mar 2020379.40384.10344.40359.40351.2429,627,465
19 Mar 2020347.90374.50306.10365.30357.0021,952,781
18 Mar 2020372.10378.20312.60346.40338.5316,874,184
17 Mar 2020443.00449.00372.90388.50379.6811,839,627
16 Mar 2020450.00454.50347.30430.00420.2311,696,323
13 Mar 2020468.60498.80455.00480.00469.1013,114,691
12 Mar 2020452.00495.40451.20451.20440.9518,803,918
11 Mar 2020561.80564.80532.40537.60525.3917,574,658
10 Mar 2020567.60586.00550.40557.40544.7411,621,385
09 Mar 2020560.00579.00551.40568.20555.2910,828,621
06 Mar 2020572.00597.40566.00588.20574.8410,407,821
05 Mar 2020607.20614.00564.80587.20573.8610,501,938
04 Mar 2020637.00639.80604.20607.40593.6015,958,087
03 Mar 2020622.00649.00617.40635.80621.3612,370,212
02 Mar 2020645.80651.00601.20615.80601.8117,860,863
28 Feb 2020625.20644.00610.20620.00605.9255,774,223
27 Feb 2020602.00617.59586.20600.60586.9613,311,772
26 Feb 2020610.00619.80596.40616.60602.6010,385,308
25 Feb 2020629.40630.80609.40609.40595.565,876,163
24 Feb 2020630.00634.20613.28628.40614.136,505,555
21 Feb 2020666.60666.60644.00645.60630.945,403,923
20 Feb 2020665.00675.00661.80664.60649.514,262,989
19 Feb 2020677.60678.40654.00662.20647.168,442,988
18 Feb 2020679.60679.60666.20675.00659.673,978,743
17 Feb 2020676.00683.60670.76683.00667.491,948,776
14 Feb 2020675.00686.20664.40677.20661.825,870,910
13 Feb 2020690.20711.00620.00667.40652.2422,024,604
12 Feb 2020695.20702.80685.95699.00683.124,281,490
11 Feb 2020693.60697.00687.20697.00681.173,295,807
*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