Australia markets closed

Rolls-Royce Holdings plc (RR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
106.55-5.50 (-4.91%)
As of 3:43PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021110.00113.20105.70106.55106.5545,830,028
25 Feb 2021117.45118.95112.05112.05112.0581,938,484
24 Feb 2021109.00112.28106.25111.90111.9058,165,274
23 Feb 2021106.00115.50104.55106.65106.65130,456,618
22 Feb 202197.48105.6596.28105.45105.4582,699,712
19 Feb 202194.9499.8694.2698.6698.6675,707,351
18 Feb 2021102.00102.2793.2893.3493.3457,722,418
17 Feb 2021102.50102.80100.10102.30102.3056,930,121
16 Feb 202197.26100.2596.3699.9499.9461,688,441
15 Feb 202193.9097.6092.2696.0896.0851,964,728
12 Feb 202191.7493.0890.7092.8692.8627,054,558
11 Feb 202192.8493.2690.7092.6092.6038,191,008
10 Feb 202193.1095.2291.2092.8092.8096,274,619
09 Feb 202193.4293.4291.4491.5891.5839,344,590
08 Feb 202194.4094.9091.1493.0093.0040,071,772
05 Feb 202194.2095.2092.2093.9093.9047,764,367
04 Feb 202192.5295.1291.9893.9093.9043,147,170
03 Feb 202195.3696.4490.5691.8891.8858,482,797
02 Feb 202196.4896.8294.2094.7694.7652,354,916
01 Feb 202193.3295.5092.0294.1094.1048,381,135
29 Jan 202194.6296.4691.1291.7091.70111,939,875
28 Jan 202194.5699.7891.5896.9496.9456,342,260
27 Jan 202194.6299.4692.0695.1695.1658,815,581
26 Jan 202196.5098.240.9096.3296.32128,922,237
25 Jan 2021103.60103.9095.5698.0098.0078,202,247
22 Jan 2021103.10103.80100.35102.95102.9539,661,216
21 Jan 2021108.30108.35103.30103.30103.3045,447,164
20 Jan 2021105.30108.65104.35107.40107.4041,279,033
19 Jan 2021106.50109.25104.40104.65104.6551,765,836
18 Jan 2021105.50105.65103.65104.25104.2526,624,130
15 Jan 2021106.10106.78104.00105.90105.9035,871,297
14 Jan 2021106.95109.20104.70106.65106.6529,157,151
13 Jan 2021108.55108.80103.75105.60105.6040,257,713
12 Jan 2021106.15108.90105.35107.75107.7523,311,202
11 Jan 2021107.95108.25104.20105.75105.7542,569,368
08 Jan 2021112.50112.50106.85107.30107.3038,353,998
07 Jan 2021113.05113.40108.05111.10111.1049,868,927
06 Jan 2021109.55111.70106.65111.05111.0536,904,788
05 Jan 2021102.65108.25101.15107.75107.7596,349,873
04 Jan 2021112.00113.00102.20103.20103.2079,652,536
31 Dec 2020111.75112.65109.14111.25111.2515,415,469
30 Dec 2020113.00115.03111.90112.05112.0521,556,313
29 Dec 2020120.55121.10112.65112.85112.8549,485,693
24 Dec 2020117.30121.05114.62115.75115.7521,508,186
23 Dec 2020112.45116.40111.45115.60115.6036,332,635
22 Dec 2020109.60113.70107.52112.65112.6537,373,568
21 Dec 2020104.55114.6795.10110.25110.25153,227,199
18 Dec 2020111.85114.67109.00113.95113.9590,483,435
17 Dec 2020116.50117.70111.75112.45112.4543,667,315
16 Dec 2020113.00117.90113.00114.80114.8071,740,253
15 Dec 2020117.20117.30112.20115.30115.3055,739,540
14 Dec 2020118.80124.40117.40118.75118.7580,854,603
11 Dec 2020125.50125.85114.10117.00117.0092,092,627
10 Dec 2020129.55130.45125.25127.00127.0035,231,954
09 Dec 2020128.00132.05128.00129.65129.6577,884,105
08 Dec 2020129.00130.40125.10126.25126.2543,340,720
07 Dec 2020130.70133.23127.48130.85130.8556,197,149
04 Dec 2020133.85134.50127.40130.25130.25112,258,235
03 Dec 2020120.00134.90119.30134.90134.90171,564,312
02 Dec 2020116.60118.00109.75116.75116.7580,221,417
01 Dec 2020105.00112.40103.05112.10112.1041,118,607
30 Nov 2020107.30110.30105.70105.70105.7054,663,828
27 Nov 2020108.00111.40102.60107.65107.6575,209,228
26 Nov 2020111.05112.80106.50108.30108.3039,317,850
25 Nov 2020121.00122.00109.00110.90110.9078,583,941
24 Nov 2020108.80118.90108.50115.75115.75126,871,616
23 Nov 2020101.00108.13100.50107.00107.0082,517,941
20 Nov 202099.56101.2098.6799.4499.4445,155,090
19 Nov 2020100.15102.8598.1298.5698.5672,678,770
18 Nov 2020104.75104.75100.20102.60102.6064,319,082
17 Nov 2020104.45105.0097.90102.70102.7087,319,592
16 Nov 202095.78104.4295.64103.00103.00167,541,565
13 Nov 202089.3896.1586.3893.7093.70109,640,019
12 Nov 202095.98106.6089.1590.0090.00149,794,913
11 Nov 2020109.00114.4596.7698.4298.4296,648,953
10 Nov 2020104.65128.80101.75107.00107.00141,284,399
09 Nov 202069.58137.4569.00100.00100.00273,517,274
06 Nov 202072.9273.2067.3269.5669.5686,207,079
05 Nov 202078.5881.7272.0874.5274.5282,070,405
04 Nov 202079.1486.4078.2083.9083.9073,683,608
03 Nov 202075.0084.0074.7084.0084.0073,734,226
02 Nov 202069.4277.2666.5076.5676.5650,408,751
30 Oct 202070.0074.9764.8671.3271.3274,632,938
29 Oct 202084.0084.7071.7472.4072.4099,090,492
28 Oct 202077.00101.9570.2084.5484.54211,643,223
27 Oct 202077.6680.9275.0275.1575.1552,844,967
26 Oct 202080.6183.6377.5977.5977.5936,248,875
23 Oct 202079.6183.6377.9083.6383.6360,999,654
22 Oct 202076.0578.1774.1677.8677.8635,246,611
21 Oct 202077.4279.9676.1877.0877.0838,288,440
20 Oct 202075.1279.5872.1077.9077.9045,853,058
19 Oct 202076.9081.5472.8575.5075.5064,807,169
16 Oct 202069.2976.1567.5976.1576.1577,626,387
15 Oct 202063.0768.2559.4266.9566.9550,306,425
14 Oct 202062.7864.1059.3761.7761.7747,783,580
13 Oct 202066.9268.6360.7462.8362.8377,169,084
12 Oct 202077.4581.4564.0566.8766.87188,090,609
09 Oct 202067.2386.6267.0976.6076.60218,123,987
08 Oct 202054.1968.9854.0767.0467.04188,852,142
07 Oct 202051.2056.4549.1453.7653.76161,986,348
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...