Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rolls-Royce Holdings Historic Prices

 
     
Date Open High Low Close Volume
Oct 22, 2020 221.60 227.80 216.10 226.90 12,095,516
Oct 21, 2020 225.60 233.00 222.00 224.60 13,139,375
Oct 20, 2020 218.90 231.90 210.10 227.00 15,735,311
Oct 19, 2020 224.10 237.60 212.30 220.00 22,239,759
Oct 16, 2020 201.90 221.90 196.95 221.90 26,638,907
Oct 15, 2020 183.80 198.87 173.15 195.10 17,263,565
Oct 14, 2020 182.95 186.80 173.00 180.00 16,397,805
Oct 13, 2020 195.00 200.00 177.00 183.10 26,481,975
Oct 12, 2020 225.70 237.334 186.654 194.85 64,546,714
Oct 9, 2020 195.90 252.40 195.50 223.20 74,853,214
Oct 8, 2020 157.90 201.00 157.55 195.35 64,808,048
Oct 7, 2020 149.20 164.50 143.20 156.65 55,588,562
Oct 6, 2020 124.70 151.132 120.457 150.00 44,465,669
Oct 5, 2020 115.90 123.40 109.65 123.40 40,108,900
Oct 2, 2020 114.00 114.00 100.805 113.60 31,971,138
Oct 1, 2020 120.00 129.00 112.55 116.80 61,502,345
Sep 30, 2020 139.45 139.95 129.75 130.00 23,942,383
Sep 29, 2020 149.95 149.95 140.40 140.40 14,867,020
Sep 28, 2020 154.25 154.30 144.25 149.25 15,296,484
Sep 25, 2020 151.95 171.00 141.60 154.75 25,221,302
Sep 24, 2020 157.90 160.35 150.10 150.10 14,932,100
Sep 23, 2020 160.20 173.00 1.5651 162.40 18,311,146
Sep 22, 2020 162.15 163.15 155.70 160.70 19,692,886
Sep 21, 2020 176.65 177.70 159.25 160.70 21,411,298
Sep 18, 2020 188.30 189.05 176.15 180.15 23,570,755
Sep 17, 2020 188.70 192.50 187.15 189.90 13,064,778
Sep 16, 2020 203.20 203.90 182.60 192.35 26,188,830
Sep 15, 2020 210.60 212.288 203.30 203.30 9,961,215
Sep 14, 2020 212.90 212.90 204.598 210.30 7,346,262
Sep 11, 2020 210.60 213.245 205.40 210.00 7,297,671
Sep 10, 2020 211.00 215.70 204.70 208.30 11,288,898
Sep 9, 2020 216.50 217.907 207.80 210.70 33,116,907
Sep 8, 2020 225.50 228.90 214.10 218.90 9,790,066
Sep 7, 2020 220.00 227.50 211.60 225.50 6,597,343
Sep 4, 2020 217.50 225.20 214.70 217.50 10,702,294
Sep 3, 2020 219.50 233.40 216.50 218.30 17,396,271
Sep 2, 2020 212.00 221.90 209.60 217.60 17,938,310
Sep 1, 2020 236.50 238.20 206.70 206.70 39,167,617
Aug 31, 2020 249.00 0.00 0.00 241.10 0
Aug 28, 2020 249.00 252.20 238.40 241.10 15,975,256
Aug 27, 2020 243.50 260.40 227.566 250.00 28,996,026
Aug 26, 2020 260.60 260.60 250.137 253.00 6,124,697
Aug 25, 2020 264.60 272.60 257.20 257.20 6,622,951
Aug 24, 2020 260.10 265.20 254.80 261.50 5,145,534
Aug 21, 2020 256.80 261.50 253.40 258.30 11,476,666
Aug 20, 2020 255.20 256.90 251.70 256.00 5,996,235
Aug 19, 2020 256.40 262.449 250.50 262.30 3,653,192
Aug 18, 2020 254.00 259.80 250.563 255.00 6,680,220
Aug 17, 2020 257.00 260.50 247.391 257.30 6,823,532
Aug 14, 2020 267.00 268.80 252.80 257.10 6,359,145
Showing 1 to 50 of 261