Rolls-Royce Holdings plc (RRL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 419.60 | 420.50 | 413.30 | 419.10 | 419.10 | 2,761,341 |
| 16 May 2024 | 426.40 | 427.40 | 420.20 | 421.80 | 421.80 | 2,237,045 |
| 15 May 2024 | 422.60 | 428.40 | 421.00 | 427.00 | 427.00 | 1,685,892 |
| 14 May 2024 | 418.90 | 422.50 | 415.50 | 421.50 | 421.50 | 1,713,390 |
| 13 May 2024 | 422.60 | 423.60 | 418.25 | 420.70 | 420.70 | 2,120,853 |
| 10 May 2024 | 434.10 | 439.40 | 423.80 | 424.20 | 424.20 | 2,191,815 |
| 09 May 2024 | 427.70 | 434.80 | 425.80 | 433.70 | 433.70 | 2,075,957 |
| 08 May 2024 | 419.10 | 428.30 | 417.50 | 427.40 | 427.40 | 4,090,506 |
| 07 May 2024 | 422.20 | 425.90 | 416.20 | 417.70 | 417.70 | 3,470,702 |
| 03 May 2024 | 411.90 | 416.90 | 408.50 | 416.70 | 416.70 | 2,927,754 |
| 02 May 2024 | 405.60 | 408.60 | 402.10 | 408.60 | 408.60 | 2,744,375 |
| 01 May 2024 | 412.80 | 417.10 | 407.90 | 409.20 | 409.20 | 2,009,920 |
| 30 Apr 2024 | 416.20 | 416.40 | 411.80 | 413.00 | 413.00 | 2,071,110 |
| 29 Apr 2024 | 421.70 | 423.50 | 411.50 | 414.80 | 414.80 | 1,620,304 |
| 26 Apr 2024 | 411.50 | 420.40 | 409.10 | 420.10 | 420.10 | 5,139,773 |
| 25 Apr 2024 | 414.10 | 414.10 | 400.80 | 405.90 | 405.90 | 6,431,871 |
| 24 Apr 2024 | 418.10 | 422.90 | 414.60 | 416.00 | 416.00 | 3,552,738 |
| 23 Apr 2024 | 406.60 | 416.35 | 406.60 | 416.30 | 416.30 | 4,373,129 |
| 22 Apr 2024 | 401.60 | 406.80 | 398.90 | 404.80 | 404.80 | 4,246,159 |
| 19 Apr 2024 | 398.20 | 398.80 | 391.90 | 395.50 | 395.50 | 3,330,457 |
| 18 Apr 2024 | 406.50 | 407.00 | 398.40 | 404.60 | 404.60 | 3,131,620 |
| 17 Apr 2024 | 395.60 | 408.80 | 395.60 | 402.50 | 402.50 | 4,670,060 |
| 16 Apr 2024 | 397.60 | 402.20 | 394.90 | 398.10 | 398.10 | 3,496,741 |
| 15 Apr 2024 | 404.00 | 413.20 | 400.80 | 406.60 | 406.60 | 2,996,991 |
| 12 Apr 2024 | 410.30 | 414.70 | 402.20 | 403.30 | 403.30 | 3,756,439 |
| 11 Apr 2024 | 408.30 | 409.20 | 395.80 | 403.20 | 403.20 | 6,641,100 |
| 10 Apr 2024 | 410.10 | 415.30 | 400.90 | 406.70 | 406.70 | 4,331,923 |
| 09 Apr 2024 | 425.60 | 427.50 | 405.10 | 413.60 | 413.60 | 5,635,094 |
| 08 Apr 2024 | 420.30 | 431.45 | 419.20 | 429.10 | 429.10 | 3,081,798 |
| 05 Apr 2024 | 408.50 | 421.95 | 408.20 | 420.40 | 420.40 | 4,203,845 |
| 04 Apr 2024 | 424.40 | 424.40 | 416.70 | 419.15 | 419.15 | 2,672,842 |
| 03 Apr 2024 | 420.00 | 428.10 | 417.40 | 424.80 | 424.80 | 6,059,122 |
| 02 Apr 2024 | 428.30 | 434.95 | 412.80 | 418.00 | 418.00 | 5,445,242 |
| 28 Mar 2024 | 420.90 | 429.40 | 412.30 | 427.40 | 427.40 | 2,393,023 |
| 27 Mar 2024 | 427.20 | 427.90 | 422.20 | 422.90 | 422.90 | 2,177,557 |
| 26 Mar 2024 | 422.80 | 428.60 | 421.40 | 427.50 | 427.50 | 3,501,245 |
| 25 Mar 2024 | 420.90 | 423.50 | 418.05 | 422.00 | 422.00 | 2,078,954 |
| 22 Mar 2024 | 422.50 | 424.00 | 417.55 | 421.70 | 421.70 | 4,410,149 |
| 21 Mar 2024 | 420.70 | 423.50 | 414.30 | 419.70 | 419.70 | 5,624,914 |
| 20 Mar 2024 | 399.20 | 407.70 | 397.00 | 407.10 | 407.10 | 2,527,018 |
| 19 Mar 2024 | 390.60 | 400.50 | 388.40 | 398.60 | 398.60 | 3,443,682 |
| 18 Mar 2024 | 390.20 | 398.30 | 388.10 | 391.00 | 391.00 | 2,289,971 |
| 15 Mar 2024 | 388.00 | 396.60 | 383.70 | 392.80 | 392.80 | 2,718,111 |
| 14 Mar 2024 | 394.70 | 396.30 | 388.20 | 390.00 | 390.00 | 6,341,107 |
| 13 Mar 2024 | 392.80 | 395.70 | 388.90 | 394.20 | 394.20 | 2,541,155 |
| 12 Mar 2024 | 387.00 | 391.40 | 383.60 | 391.20 | 391.20 | 2,757,860 |
| 11 Mar 2024 | 382.30 | 385.40 | 378.80 | 383.50 | 383.50 | 3,569,173 |
| 08 Mar 2024 | 391.10 | 392.00 | 384.10 | 386.70 | 386.70 | 4,774,959 |
| 07 Mar 2024 | 379.10 | 389.00 | 379.00 | 388.60 | 388.60 | 4,463,318 |
| 06 Mar 2024 | 374.90 | 380.30 | 374.10 | 377.60 | 377.60 | 2,207,478 |
| 05 Mar 2024 | 376.00 | 379.90 | 372.45 | 373.80 | 373.80 | 4,149,889 |
| 04 Mar 2024 | 374.90 | 380.30 | 373.30 | 375.50 | 375.50 | 3,922,605 |
| 01 Mar 2024 | 374.80 | 376.10 | 368.30 | 374.80 | 374.80 | 4,508,661 |
| 29 Feb 2024 | 367.80 | 371.20 | 361.30 | 370.20 | 370.20 | 4,919,267 |
| 28 Feb 2024 | 360.40 | 372.40 | 360.40 | 371.40 | 371.40 | 4,105,160 |
| 27 Feb 2024 | 360.45 | 360.45 | 353.90 | 358.80 | 358.80 | 4,104,941 |
| 26 Feb 2024 | 353.90 | 363.00 | 353.30 | 361.20 | 361.20 | 3,338,448 |
| 23 Feb 2024 | 355.60 | 358.00 | 349.60 | 354.00 | 354.00 | 6,266,910 |
| 22 Feb 2024 | 355.50 | 369.00 | 347.40 | 355.20 | 355.20 | 15,457,377 |
| 21 Feb 2024 | 331.10 | 331.60 | 323.90 | 329.40 | 329.40 | 4,307,850 |
| 20 Feb 2024 | 331.80 | 335.50 | 330.10 | 331.00 | 331.00 | 2,876,422 |
| 19 Feb 2024 | 323.75 | 334.00 | 321.90 | 332.60 | 332.60 | 3,778,271 |
| 16 Feb 2024 | 321.90 | 322.40 | 315.80 | 320.80 | 320.80 | 2,930,237 |
| 15 Feb 2024 | 315.20 | 322.40 | 314.65 | 319.10 | 319.10 | 3,681,447 |
| 14 Feb 2024 | 312.20 | 314.80 | 309.70 | 310.60 | 310.60 | 2,762,716 |
| 13 Feb 2024 | 308.70 | 309.10 | 300.60 | 305.60 | 305.60 | 5,673,025 |
| 12 Feb 2024 | 319.10 | 319.10 | 305.20 | 309.20 | 309.20 | 3,999,774 |
| 09 Feb 2024 | 318.70 | 320.30 | 315.30 | 318.20 | 318.20 | 4,247,253 |
| 08 Feb 2024 | 324.00 | 325.60 | 316.60 | 316.70 | 316.70 | 3,230,920 |
| 07 Feb 2024 | 318.00 | 324.30 | 317.00 | 321.90 | 321.90 | 2,905,380 |
| 06 Feb 2024 | 313.40 | 320.50 | 312.50 | 317.70 | 317.70 | 3,507,711 |
| 05 Feb 2024 | 312.80 | 317.80 | 308.80 | 309.40 | 309.40 | 3,738,084 |
| 02 Feb 2024 | 303.60 | 309.25 | 301.60 | 308.40 | 308.40 | 3,327,770 |
| 01 Feb 2024 | 299.60 | 304.50 | 298.80 | 299.40 | 299.40 | 3,357,615 |
| 31 Jan 2024 | 306.00 | 307.30 | 301.00 | 301.70 | 301.70 | 2,482,544 |
| 30 Jan 2024 | 305.10 | 312.80 | 304.70 | 307.60 | 307.60 | 2,148,959 |
| 29 Jan 2024 | 305.40 | 306.40 | 302.15 | 303.40 | 303.40 | 1,370,803 |
| 26 Jan 2024 | 305.85 | 307.50 | 302.35 | 306.10 | 306.10 | 1,916,809 |
| 25 Jan 2024 | 305.00 | 308.80 | 303.70 | 307.10 | 307.10 | 1,743,383 |
| 24 Jan 2024 | 304.30 | 309.30 | 303.90 | 307.80 | 307.80 | 2,201,218 |
| 23 Jan 2024 | 308.50 | 308.50 | 300.40 | 300.90 | 300.90 | 3,233,358 |
| 22 Jan 2024 | 307.70 | 310.80 | 305.50 | 307.00 | 307.00 | 2,994,924 |
| 19 Jan 2024 | 306.80 | 308.60 | 302.60 | 304.90 | 304.90 | 2,693,446 |
| 18 Jan 2024 | 295.50 | 306.00 | 293.50 | 305.00 | 305.00 | 3,720,545 |
| 17 Jan 2024 | 298.90 | 300.30 | 295.30 | 295.90 | 295.90 | 5,896,603 |
| 16 Jan 2024 | 294.80 | 300.00 | 292.30 | 298.20 | 298.20 | 4,917,581 |
| 15 Jan 2024 | 304.30 | 306.10 | 299.80 | 300.05 | 300.05 | 2,787,717 |
| 12 Jan 2024 | 300.20 | 307.10 | 299.00 | 304.60 | 304.60 | 3,190,298 |
| 11 Jan 2024 | 309.70 | 309.70 | 298.30 | 298.30 | 298.30 | 4,121,139 |
| 10 Jan 2024 | 308.80 | 309.90 | 305.50 | 308.40 | 308.40 | 2,653,417 |
| 09 Jan 2024 | 307.00 | 311.90 | 306.30 | 308.10 | 308.10 | 2,275,057 |
| 08 Jan 2024 | 295.90 | 305.60 | 295.50 | 304.10 | 304.10 | 2,123,778 |
| 05 Jan 2024 | 294.50 | 296.90 | 292.10 | 296.60 | 296.60 | 2,316,996 |
| 04 Jan 2024 | 295.00 | 299.20 | 294.00 | 297.60 | 297.60 | 2,355,481 |
| 03 Jan 2024 | 296.00 | 299.00 | 293.20 | 295.70 | 295.70 | 1,922,890 |
| 02 Jan 2024 | 299.00 | 305.30 | 297.30 | 297.60 | 297.60 | 2,500,658 |
| 29 Dec 2023 | 297.20 | 300.40 | 296.70 | 300.05 | 300.05 | 1,394,804 |
| 28 Dec 2023 | 299.30 | 299.80 | 297.80 | 298.50 | 298.50 | 2,555,695 |
| 27 Dec 2023 | 302.60 | 303.70 | 298.20 | 299.20 | 299.20 | 1,921,363 |
| 22 Dec 2023 | 299.80 | 302.30 | 297.40 | 301.50 | 301.50 | 898,280 |
| *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.