Rolls-Royce Holdings plc (RR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:10PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 73.34 | 75.28 | 70.47 | 71.88 | 71.88 | 58,175,663 |
| 22 Sept 2022 | 73.00 | 74.60 | 72.09 | 73.27 | 73.27 | 29,995,767 |
| 21 Sept 2022 | 74.50 | 76.40 | 73.74 | 74.32 | 74.32 | 18,404,871 |
| 20 Sept 2022 | 76.00 | 77.74 | 75.41 | 75.82 | 75.82 | 23,451,695 |
| 16 Sept 2022 | 75.86 | 77.24 | 74.84 | 75.77 | 75.77 | 41,252,838 |
| 15 Sept 2022 | 76.66 | 79.75 | 76.06 | 76.86 | 76.86 | 36,468,556 |
| 14 Sept 2022 | 77.98 | 78.63 | 74.16 | 75.16 | 75.16 | 39,445,815 |
| 13 Sept 2022 | 81.17 | 81.17 | 78.18 | 78.27 | 78.27 | 22,057,890 |
| 12 Sept 2022 | 80.00 | 81.26 | 79.89 | 80.67 | 80.67 | 21,115,383 |
| 09 Sept 2022 | 79.00 | 79.74 | 78.44 | 78.44 | 78.44 | 22,276,476 |
| 08 Sept 2022 | 77.20 | 79.21 | 76.75 | 78.28 | 78.28 | 57,178,428 |
| 07 Sept 2022 | 76.36 | 78.30 | 75.39 | 76.75 | 76.75 | 19,141,206 |
| 06 Sept 2022 | 74.66 | 78.70 | 74.00 | 76.71 | 76.71 | 81,963,049 |
| 05 Sept 2022 | 73.98 | 74.17 | 72.21 | 74.12 | 74.12 | 32,556,896 |
| 02 Sept 2022 | 72.65 | 75.23 | 71.88 | 75.07 | 75.07 | 57,327,072 |
| 01 Sept 2022 | 75.75 | 75.99 | 69.57 | 71.31 | 71.31 | 84,867,051 |
| 31 Aug 2022 | 78.55 | 78.55 | 76.30 | 77.00 | 77.00 | 63,097,922 |
| 30 Aug 2022 | 78.55 | 80.10 | 77.37 | 78.20 | 78.20 | 25,551,161 |
| 26 Aug 2022 | 81.20 | 81.28 | 78.48 | 78.48 | 78.48 | 22,534,383 |
| 25 Aug 2022 | 80.22 | 81.77 | 79.86 | 80.53 | 80.53 | 13,438,657 |
| 24 Aug 2022 | 80.00 | 80.31 | 78.73 | 80.31 | 80.31 | 23,059,116 |
| 23 Aug 2022 | 80.04 | 81.39 | 79.50 | 80.13 | 80.13 | 20,046,919 |
| 22 Aug 2022 | 81.48 | 82.00 | 79.90 | 80.40 | 80.40 | 31,905,693 |
| 19 Aug 2022 | 83.01 | 83.78 | 81.08 | 81.26 | 81.26 | 28,233,237 |
| 18 Aug 2022 | 83.76 | 84.53 | 83.17 | 83.60 | 83.60 | 13,854,755 |
| 17 Aug 2022 | 86.00 | 86.19 | 82.72 | 83.50 | 83.50 | 37,278,354 |
| 16 Aug 2022 | 85.73 | 87.66 | 85.54 | 85.90 | 85.90 | 21,331,204 |
| 15 Aug 2022 | 85.57 | 85.89 | 84.72 | 85.75 | 85.75 | 14,193,662 |
| 12 Aug 2022 | 84.97 | 85.89 | 84.21 | 85.01 | 85.01 | 16,914,596 |
| 11 Aug 2022 | 85.96 | 86.68 | 84.49 | 84.76 | 84.76 | 24,490,308 |
| 10 Aug 2022 | 84.16 | 86.14 | 83.51 | 85.55 | 85.55 | 30,052,956 |
| 09 Aug 2022 | 86.34 | 87.08 | 84.14 | 84.66 | 84.66 | 36,623,475 |
| 08 Aug 2022 | 83.15 | 87.07 | 82.96 | 86.70 | 86.70 | 44,093,941 |
| 05 Aug 2022 | 82.65 | 84.25 | 81.74 | 83.00 | 83.00 | 40,662,330 |
| 04 Aug 2022 | 88.00 | 88.96 | 79.80 | 82.65 | 82.65 | 144,463,069 |
| 03 Aug 2022 | 88.34 | 91.39 | 88.28 | 90.79 | 90.79 | 25,596,608 |
| 02 Aug 2022 | 88.16 | 89.73 | 87.80 | 87.80 | 87.80 | 20,959,531 |
| 01 Aug 2022 | 89.57 | 90.77 | 88.84 | 89.04 | 89.04 | 18,794,362 |
| 29 Jul 2022 | 88.36 | 90.90 | 88.18 | 89.27 | 89.27 | 33,958,737 |
| 28 Jul 2022 | 87.51 | 88.36 | 84.44 | 86.44 | 86.44 | 25,179,260 |
| 27 Jul 2022 | 88.36 | 88.81 | 87.07 | 87.37 | 87.37 | 23,842,806 |
| 26 Jul 2022 | 91.32 | 93.64 | 87.69 | 87.69 | 87.69 | 66,967,494 |
| 25 Jul 2022 | 92.18 | 93.09 | 90.96 | 91.95 | 91.95 | 17,370,381 |
| 22 Jul 2022 | 92.18 | 94.17 | 91.40 | 92.60 | 92.60 | 16,156,353 |
| 21 Jul 2022 | 93.03 | 94.10 | 91.40 | 92.35 | 92.35 | 19,689,475 |
| 20 Jul 2022 | 94.80 | 94.80 | 91.56 | 92.03 | 92.03 | 28,348,429 |
| 19 Jul 2022 | 91.38 | 94.42 | 90.27 | 93.85 | 93.85 | 19,068,452 |
| 18 Jul 2022 | 88.41 | 92.77 | 88.41 | 92.19 | 92.19 | 26,995,727 |
| 15 Jul 2022 | 85.48 | 90.49 | 84.85 | 89.79 | 89.79 | 30,074,722 |
| 14 Jul 2022 | 88.51 | 89.58 | 85.12 | 85.32 | 85.32 | 34,455,578 |
| 13 Jul 2022 | 88.65 | 90.20 | 87.14 | 88.58 | 88.58 | 33,150,428 |
| 12 Jul 2022 | 85.13 | 88.78 | 85.13 | 88.78 | 88.78 | 19,665,814 |
| 11 Jul 2022 | 85.50 | 87.55 | 83.98 | 86.74 | 86.74 | 20,691,723 |
| 08 Jul 2022 | 86.22 | 87.52 | 85.08 | 87.13 | 87.13 | 24,038,787 |
| 07 Jul 2022 | 82.33 | 85.72 | 82.33 | 85.26 | 85.26 | 29,744,911 |
| 06 Jul 2022 | 79.30 | 82.93 | 79.30 | 82.12 | 82.12 | 30,748,018 |
| 05 Jul 2022 | 88.00 | 88.00 | 79.12 | 79.12 | 79.12 | 61,267,269 |
| 04 Jul 2022 | 86.48 | 88.53 | 85.95 | 86.54 | 86.54 | 15,921,348 |
| 01 Jul 2022 | 82.64 | 87.66 | 81.76 | 86.08 | 86.08 | 31,136,406 |
| 30 Jun 2022 | 82.83 | 83.98 | 81.77 | 82.95 | 82.95 | 33,259,962 |
| 29 Jun 2022 | 85.92 | 86.52 | 84.02 | 84.20 | 84.20 | 26,970,098 |
| 28 Jun 2022 | 83.00 | 89.10 | 82.72 | 87.14 | 87.14 | 39,811,343 |
| 27 Jun 2022 | 81.29 | 84.20 | 81.00 | 81.81 | 81.81 | 48,517,384 |
| 24 Jun 2022 | 82.17 | 82.68 | 79.08 | 80.94 | 80.94 | 46,659,037 |
| 23 Jun 2022 | 86.00 | 86.03 | 81.85 | 81.85 | 81.85 | 42,480,289 |
| 22 Jun 2022 | 89.72 | 89.72 | 84.57 | 86.11 | 86.11 | 43,418,663 |
| 21 Jun 2022 | 92.36 | 93.00 | 90.83 | 90.83 | 90.83 | 18,973,838 |
| 20 Jun 2022 | 88.46 | 91.87 | 87.40 | 91.50 | 91.50 | 80,120,436 |
| 17 Jun 2022 | 87.11 | 90.43 | 84.53 | 87.71 | 87.71 | 40,797,109 |
| 16 Jun 2022 | 90.11 | 90.50 | 86.54 | 87.09 | 87.09 | 35,142,748 |
| 15 Jun 2022 | 87.71 | 91.70 | 87.71 | 90.69 | 90.69 | 34,660,240 |
| 14 Jun 2022 | 87.57 | 89.67 | 85.77 | 87.92 | 87.92 | 25,494,755 |
| 13 Jun 2022 | 87.56 | 89.89 | 85.71 | 86.17 | 86.17 | 42,629,567 |
| 10 Jun 2022 | 90.64 | 90.86 | 87.99 | 87.99 | 87.99 | 31,027,021 |
| 09 Jun 2022 | 91.96 | 93.41 | 90.53 | 91.69 | 91.69 | 37,795,402 |
| 08 Jun 2022 | 92.22 | 94.22 | 92.22 | 92.39 | 92.39 | 28,060,336 |
| 07 Jun 2022 | 91.50 | 93.27 | 91.38 | 91.86 | 91.86 | 26,031,036 |
| 06 Jun 2022 | 90.00 | 93.81 | 89.03 | 92.92 | 92.92 | 43,645,348 |
| 01 Jun 2022 | 87.92 | 89.78 | 87.31 | 88.73 | 88.73 | 24,408,913 |
| 31 May 2022 | 88.40 | 89.60 | 86.14 | 86.69 | 86.69 | 52,757,469 |
| 30 May 2022 | 88.43 | 89.99 | 87.04 | 88.99 | 88.99 | 36,551,544 |
| 27 May 2022 | 86.03 | 87.50 | 85.19 | 86.91 | 86.91 | 20,696,735 |
| 26 May 2022 | 83.90 | 86.49 | 83.27 | 86.44 | 86.44 | 26,385,718 |
| 25 May 2022 | 81.00 | 83.52 | 80.18 | 83.52 | 83.52 | 28,545,423 |
| 24 May 2022 | 82.21 | 82.32 | 80.02 | 80.08 | 80.08 | 43,225,959 |
| 23 May 2022 | 84.66 | 84.83 | 82.04 | 83.14 | 83.14 | 24,904,995 |
| 20 May 2022 | 83.37 | 85.11 | 82.39 | 83.31 | 83.31 | 42,166,916 |
| 19 May 2022 | 83.22 | 83.65 | 80.39 | 83.03 | 83.03 | 39,627,716 |
| 18 May 2022 | 81.65 | 86.13 | 81.22 | 84.78 | 84.78 | 43,140,638 |
| 17 May 2022 | 81.21 | 81.55 | 78.91 | 81.21 | 81.21 | 45,440,378 |
| 16 May 2022 | 84.00 | 84.25 | 80.67 | 80.68 | 80.68 | 39,566,306 |
| 13 May 2022 | 82.00 | 84.77 | 81.24 | 83.85 | 83.85 | 34,762,041 |
| 12 May 2022 | 79.63 | 83.27 | 78.31 | 81.38 | 81.38 | 40,624,080 |
| 11 May 2022 | 78.91 | 81.88 | 77.86 | 80.50 | 80.50 | 50,353,999 |
| 10 May 2022 | 79.76 | 80.70 | 78.14 | 78.25 | 78.25 | 38,987,295 |
| 09 May 2022 | 80.20 | 80.71 | 78.50 | 78.50 | 78.50 | 34,503,598 |
| 06 May 2022 | 81.50 | 82.00 | 78.44 | 80.31 | 80.31 | 49,341,713 |
| 05 May 2022 | 85.24 | 86.22 | 81.69 | 81.74 | 81.74 | 27,009,954 |
| 04 May 2022 | 85.40 | 85.42 | 83.22 | 83.22 | 83.22 | 33,702,964 |
| 03 May 2022 | 82.99 | 84.60 | 82.24 | 84.20 | 84.20 | 41,494,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
