Rolls-Royce Holdings plc (RR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 468.00 | 469.00 | 452.40 | 457.80 | 457.80 | 19,594,181 |
| 13 June 2024 | 469.30 | 471.80 | 465.40 | 467.80 | 467.80 | 25,356,193 |
| 12 June 2024 | 468.90 | 472.10 | 461.60 | 469.40 | 469.40 | 31,182,621 |
| 11 June 2024 | 467.90 | 470.10 | 459.30 | 465.00 | 465.00 | 72,423,922 |
| 10 June 2024 | 456.70 | 467.30 | 455.40 | 465.00 | 465.00 | 29,278,150 |
| 07 June 2024 | 458.20 | 462.30 | 451.00 | 456.90 | 456.90 | 15,420,780 |
| 06 June 2024 | 458.00 | 463.10 | 450.50 | 458.20 | 458.20 | 19,410,821 |
| 05 June 2024 | 450.70 | 458.00 | 448.80 | 453.30 | 453.30 | 19,116,764 |
| 04 June 2024 | 460.20 | 462.70 | 448.00 | 448.00 | 448.00 | 31,952,810 |
| 03 June 2024 | 459.30 | 468.10 | 458.60 | 460.90 | 460.90 | 51,917,083 |
| 31 May 2024 | 451.10 | 457.20 | 448.00 | 453.40 | 453.40 | 44,051,067 |
| 30 May 2024 | 443.00 | 451.80 | 441.02 | 451.00 | 451.00 | 19,315,320 |
| 29 May 2024 | 449.30 | 453.80 | 442.50 | 447.00 | 447.00 | 50,721,872 |
| 28 May 2024 | 448.70 | 460.20 | 442.10 | 451.00 | 451.00 | 138,754,576 |
| 24 May 2024 | 437.00 | 445.30 | 435.29 | 444.80 | 444.80 | 25,762,447 |
| 23 May 2024 | 429.00 | 446.70 | 419.80 | 440.40 | 440.40 | 136,516,651 |
| 22 May 2024 | 431.70 | 439.80 | 424.40 | 428.00 | 428.00 | 63,080,461 |
| 21 May 2024 | 435.70 | 439.50 | 431.00 | 433.00 | 433.00 | 28,192,923 |
| 20 May 2024 | 418.40 | 437.90 | 417.70 | 436.80 | 436.80 | 70,841,281 |
| 17 May 2024 | 419.50 | 420.80 | 413.20 | 418.10 | 418.10 | 18,659,793 |
| 16 May 2024 | 427.00 | 429.50 | 420.10 | 420.40 | 420.40 | 15,321,857 |
| 15 May 2024 | 421.80 | 428.40 | 417.00 | 426.50 | 426.50 | 25,430,594 |
| 14 May 2024 | 418.60 | 423.30 | 415.20 | 419.60 | 419.60 | 49,667,501 |
| 13 May 2024 | 422.30 | 426.20 | 418.20 | 420.70 | 420.70 | 19,215,359 |
| 10 May 2024 | 434.20 | 440.40 | 423.60 | 423.60 | 423.60 | 16,823,465 |
| 09 May 2024 | 428.00 | 436.70 | 425.20 | 433.90 | 433.90 | 100,297,087 |
| 08 May 2024 | 418.90 | 428.70 | 417.40 | 428.70 | 428.70 | 32,806,207 |
| 07 May 2024 | 424.00 | 425.90 | 416.00 | 418.40 | 418.40 | 29,887,433 |
| 03 May 2024 | 412.20 | 418.10 | 404.00 | 418.10 | 418.10 | 13,155,809 |
| 02 May 2024 | 406.00 | 406.00 | 406.00 | 406.50 | 406.50 | 47,513,511 |
| 01 May 2024 | 413.00 | 411.00 | 408.50 | 407.50 | 407.50 | 10,108,551 |
| 30 Apr 2024 | 415.80 | 423.70 | 411.60 | 413.10 | 413.10 | 54,038,891 |
| 29 Apr 2024 | 421.30 | 424.20 | 411.40 | 414.80 | 414.80 | 43,510,772 |
| 26 Apr 2024 | 411.70 | 421.80 | 409.00 | 421.10 | 421.10 | 36,051,385 |
| 25 Apr 2024 | 414.10 | 414.80 | 400.50 | 405.70 | 405.70 | 96,112,155 |
| 24 Apr 2024 | 417.20 | 424.20 | 414.50 | 417.00 | 417.00 | 144,490,375 |
| 23 Apr 2024 | 407.50 | 417.80 | 406.60 | 417.20 | 417.20 | 64,561,423 |
| 22 Apr 2024 | 401.50 | 408.55 | 398.80 | 406.30 | 406.30 | 25,401,886 |
| 19 Apr 2024 | 398.40 | 399.30 | 392.00 | 395.50 | 395.50 | 43,758,567 |
| 18 Apr 2024 | 406.20 | 406.71 | 398.00 | 402.50 | 402.50 | 35,276,400 |
| 17 Apr 2024 | 395.00 | 409.00 | 394.75 | 401.40 | 401.40 | 90,815,558 |
| 16 Apr 2024 | 399.00 | 402.30 | 394.00 | 397.80 | 397.80 | 22,240,134 |
| 15 Apr 2024 | 404.00 | 413.30 | 400.60 | 406.80 | 406.80 | 28,695,150 |
| 12 Apr 2024 | 410.40 | 415.00 | 402.10 | 404.70 | 404.70 | 22,520,556 |
| 11 Apr 2024 | 406.90 | 409.60 | 395.70 | 406.90 | 406.90 | 51,801,862 |
| 10 Apr 2024 | 410.40 | 415.80 | 400.70 | 408.50 | 408.50 | 36,949,462 |
| 09 Apr 2024 | 426.40 | 428.27 | 404.70 | 412.20 | 412.20 | 46,463,280 |
| 08 Apr 2024 | 420.00 | 432.80 | 418.40 | 429.10 | 429.10 | 21,856,074 |
| 05 Apr 2024 | 410.00 | 422.00 | 407.50 | 421.10 | 421.10 | 26,479,716 |
| 04 Apr 2024 | 424.20 | 424.60 | 416.50 | 419.00 | 419.00 | 20,652,385 |
| 03 Apr 2024 | 419.80 | 429.70 | 417.40 | 424.00 | 424.00 | 72,925,214 |
| 02 Apr 2024 | 427.50 | 435.00 | 412.82 | 418.90 | 418.90 | 47,006,397 |
| 28 Mar 2024 | 421.10 | 430.50 | 411.40 | 426.70 | 426.70 | 20,613,164 |
| 27 Mar 2024 | 427.20 | 429.20 | 421.94 | 422.00 | 422.00 | 25,435,732 |
| 26 Mar 2024 | 422.60 | 429.70 | 420.80 | 428.00 | 428.00 | 32,450,634 |
| 25 Mar 2024 | 420.90 | 424.34 | 418.00 | 421.10 | 421.10 | 72,280,480 |
| 22 Mar 2024 | 421.90 | 425.70 | 417.55 | 419.90 | 419.90 | 22,107,144 |
| 21 Mar 2024 | 420.00 | 423.60 | 414.30 | 420.20 | 420.20 | 60,052,616 |
| 20 Mar 2024 | 400.00 | 407.70 | 396.48 | 406.70 | 406.70 | 106,653,225 |
| 19 Mar 2024 | 390.30 | 402.42 | 388.30 | 400.70 | 400.70 | 66,330,810 |
| 18 Mar 2024 | 390.50 | 398.40 | 388.00 | 390.00 | 390.00 | 63,149,087 |
| 15 Mar 2024 | 388.90 | 396.50 | 383.20 | 393.50 | 393.50 | 92,456,627 |
| 14 Mar 2024 | 395.00 | 396.40 | 388.10 | 389.40 | 389.40 | 39,388,584 |
| 13 Mar 2024 | 392.30 | 397.60 | 388.62 | 393.80 | 393.80 | 30,055,940 |
| 12 Mar 2024 | 386.70 | 391.80 | 383.40 | 391.80 | 391.80 | 50,549,442 |
| 11 Mar 2024 | 382.00 | 385.90 | 378.50 | 383.20 | 383.20 | 32,245,967 |
| 08 Mar 2024 | 391.30 | 393.58 | 384.00 | 386.40 | 386.40 | 27,144,601 |
| 07 Mar 2024 | 379.30 | 390.36 | 378.50 | 390.00 | 390.00 | 43,446,051 |
| 06 Mar 2024 | 376.70 | 380.42 | 374.00 | 379.00 | 379.00 | 37,638,626 |
| 05 Mar 2024 | 376.00 | 380.00 | 372.45 | 374.90 | 374.90 | 21,703,407 |
| 04 Mar 2024 | 375.00 | 380.30 | 372.70 | 376.40 | 376.40 | 18,910,904 |
| 01 Mar 2024 | 375.00 | 376.20 | 368.10 | 374.80 | 374.80 | 45,020,674 |
| 29 Feb 2024 | 367.60 | 371.20 | 361.30 | 369.10 | 369.10 | 60,796,416 |
| 28 Feb 2024 | 360.10 | 373.58 | 360.10 | 370.50 | 370.50 | 48,769,003 |
| 27 Feb 2024 | 360.70 | 360.83 | 353.90 | 358.60 | 358.60 | 58,529,642 |
| 26 Feb 2024 | 353.30 | 363.64 | 353.10 | 361.20 | 361.20 | 57,698,221 |
| 23 Feb 2024 | 355.60 | 358.50 | 349.05 | 353.10 | 353.10 | 53,206,040 |
| 22 Feb 2024 | 355.00 | 369.10 | 346.93 | 356.80 | 356.80 | 78,233,390 |
| 21 Feb 2024 | 331.30 | 332.40 | 323.90 | 329.50 | 329.50 | 135,509,509 |
| 20 Feb 2024 | 333.50 | 335.40 | 330.10 | 330.50 | 330.50 | 27,598,299 |
| 19 Feb 2024 | 323.50 | 334.80 | 322.00 | 334.20 | 334.20 | 40,775,011 |
| 16 Feb 2024 | 323.00 | 323.46 | 315.80 | 323.30 | 323.30 | 36,623,592 |
| 15 Feb 2024 | 315.90 | 322.40 | 315.00 | 320.00 | 320.00 | 34,094,423 |
| 14 Feb 2024 | 310.50 | 316.17 | 309.44 | 312.20 | 312.20 | 68,582,004 |
| 13 Feb 2024 | 308.80 | 309.14 | 300.50 | 306.30 | 306.30 | 40,313,498 |
| 12 Feb 2024 | 318.60 | 319.56 | 305.20 | 309.10 | 309.10 | 22,754,811 |
| 09 Feb 2024 | 317.70 | 320.74 | 315.20 | 318.10 | 318.10 | 47,548,097 |
| 08 Feb 2024 | 323.80 | 325.70 | 316.60 | 317.70 | 317.70 | 17,678,731 |
| 07 Feb 2024 | 318.80 | 324.60 | 316.50 | 322.90 | 322.90 | 46,811,691 |
| 06 Feb 2024 | 313.90 | 321.84 | 312.20 | 317.80 | 317.80 | 61,617,483 |
| 05 Feb 2024 | 312.50 | 318.86 | 308.70 | 309.80 | 309.80 | 66,935,821 |
| 02 Feb 2024 | 303.50 | 310.20 | 301.20 | 310.20 | 310.20 | 97,473,550 |
| 01 Feb 2024 | 300.20 | 305.50 | 297.00 | 298.80 | 298.80 | 55,868,176 |
| 31 Jan 2024 | 306.60 | 307.40 | 300.90 | 301.20 | 301.20 | 20,469,758 |
| 30 Jan 2024 | 305.70 | 312.90 | 304.30 | 307.10 | 307.10 | 24,447,949 |
| 29 Jan 2024 | 305.10 | 306.90 | 302.10 | 304.00 | 304.00 | 22,285,752 |
| 26 Jan 2024 | 305.20 | 307.40 | 302.10 | 305.40 | 305.40 | 102,268,161 |
| 25 Jan 2024 | 305.00 | 308.80 | 303.50 | 306.50 | 306.50 | 9,809,833 |
| 24 Jan 2024 | 307.60 | 309.30 | 303.10 | 307.10 | 307.10 | 21,546,198 |
| 23 Jan 2024 | 308.10 | 308.80 | 300.30 | 301.80 | 301.80 | 94,018,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.