|
 ROLLS-ROYCE HLDGS - [Ticker: RR.L] |     | | Last Trade | 829.40 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --27.60 (+0.97%) | Open | 846.20 | | High | 858.80 | Low | 828.80 | | Volume | 5,274,498 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 943.00 x 344,600 - 978.00 x 265,700 | | Former Close | 857.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | RR.L quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-23 | 7,599,600 | 131.00 | 132.00 | 127.00 | 127.00 | 00:00:00 | | 2003-06-24 | 7,671,700 | 127.00 | 130.00 | 124.00 | 126.25 | 00:00:00 | | 2003-06-25 | 5,692,000 | 129.75 | 130.50 | 125.50 | 127.50 | 00:00:00 | | 2003-06-26 | 2,782,900 | 125.00 | 130.50 | 125.00 | 128.00 | 00:00:00 | | 2003-06-27 | 7,225,200 | 130.00 | 133.00 | 128.75 | 129.50 | 00:00:00 | | 2003-06-30 | 4,622,600 | 129.00 | 132.00 | 128.00 | 128.25 | 00:00:00 | | 2003-07-01 | 6,990,900 | 128.75 | 130.00 | 124.00 | 125.50 | 00:00:00 | | 2003-07-02 | 4,639,200 | 129.00 | 131.75 | 127.00 | 129.25 | 00:00:00 | | 2003-07-03 | 5,826,300 | 130.00 | 134.00 | 129.50 | 132.00 | 00:00:00 | | 2003-07-04 | 5,029,700 | 130.75 | 133.50 | 128.00 | 133.00 | 00:00:00 | | 2003-07-07 | 15,112,400 | 132.00 | 144.50 | 132.00 | 143.00 | 00:00:00 | | 2003-07-08 | 10,479,900 | 143.00 | 147.25 | 141.25 | 145.25 | 00:00:00 | | 2003-07-09 | 14,864,700 | 143.50 | 147.75 | 143.50 | 146.00 | 00:00:00 | | 2003-07-10 | 9,920,300 | 144.75 | 145.50 | 140.50 | 141.75 | 00:00:00 | | 2003-07-11 | 8,069,300 | 139.75 | 140.00 | 138.00 | 140.00 | 00:00:00 | | 2003-07-14 | 5,323,100 | 140.00 | 145.00 | 138.25 | 143.00 | 00:00:00 | | 2003-07-15 | 3,509,800 | 144.50 | 145.00 | 141.25 | 144.00 | 00:00:00 | | 2003-07-16 | 6,612,100 | 144.00 | 145.50 | 141.00 | 143.00 | 00:00:00 | | 2003-07-17 | 10,007,400 | 143.00 | 143.00 | 138.00 | 139.00 | 00:00:00 | | 2003-07-18 | 8,529,500 | 138.00 | 144.00 | 137.75 | 139.00 | 00:00:00 | | 2003-07-21 | 5,688,300 | 138.75 | 142.00 | 138.00 | 138.00 | 00:00:00 | | 2003-07-22 | 5,401,500 | 138.50 | 140.00 | 136.50 | 140.00 | 00:00:00 | | 2003-07-23 | 10,148,900 | 140.00 | 142.00 | 134.00 | 135.00 | 00:00:00 | | 2003-07-24 | 9,056,800 | 136.00 | 143.00 | 135.25 | 140.00 | 00:00:00 | | 2003-07-25 | 3,575,500 | 137.00 | 142.00 | 137.00 | 141.75 | 00:00:00 | | 2003-07-28 | 6,428,600 | 142.00 | 146.00 | 142.00 | 145.25 | 00:00:00 | | 2003-07-29 | 12,711,900 | 144.00 | 151.00 | 143.50 | 147.50 | 00:00:00 | | 2003-07-30 | 11,912,700 | 147.00 | 151.00 | 146.25 | 150.00 | 00:00:00 | | 2003-07-31 | 15,769,900 | 150.50 | 155.00 | 148.25 | 152.50 | 00:00:00 | | 2003-08-01 | 9,530,800 | 153.00 | 153.00 | 149.00 | 149.00 | 00:00:00 | | 2003-08-04 | 6,579,700 | 149.00 | 149.75 | 147.00 | 147.50 | 00:00:00 | | 2003-08-05 | 5,584,600 | 148.00 | 149.00 | 144.00 | 147.75 | 00:00:00 | | 2003-08-06 | 12,288,700 | 147.00 | 147.75 | 145.50 | 146.50 | 00:00:00 | | 2003-08-07 | 5,580,500 | 146.00 | 146.00 | 141.25 | 143.50 | 00:00:00 | | 2003-08-08 | 9,421,000 | 142.00 | 146.25 | 141.50 | 144.25 | 00:00:00 | | 2003-08-11 | 4,734,100 | 144.75 | 145.00 | 143.75 | 144.25 | 00:00:00 | | 2003-08-12 | 3,918,200 | 144.50 | 144.50 | 142.75 | 144.00 | 00:00:00 | | 2003-08-13 | 8,342,000 | 140.00 | 145.75 | 140.00 | 144.50 | 00:00:00 | | 2003-08-14 | 7,721,500 | 145.00 | 146.75 | 144.25 | 146.00 | 00:00:00 | | 2003-08-15 | 5,746,000 | 146.00 | 151.00 | 145.75 | 150.25 | 00:00:00 | | 2003-08-18 | 3,310,200 | 148.00 | 154.00 | 148.00 | 150.25 | 00:00:00 | | 2003-08-19 | 7,520,300 | 150.00 | 153.00 | 148.50 | 151.25 | 00:00:00 | | 2003-08-20 | 4,823,200 | 151.25 | 152.50 | 150.25 | 151.50 | 00:00:00 | | 2003-08-21 | 8,987,900 | 152.00 | 156.00 | 151.75 | 155.50 | 00:00:00 | | 2003-08-22 | 12,593,300 | 157.00 | 165.75 | 155.50 | 163.00 | 00:00:00 | | 2003-08-25 | 0 | 163.00 | 163.00 | 163.00 | 163.00 | 00:00:00 | | 2003-08-26 | 6,417,700 | 161.50 | 163.00 | 161.00 | 162.25 | 00:00:00 | | 2003-08-27 | 6,583,800 | 163.00 | 164.50 | 161.00 | 162.50 | 00:00:00 | | 2003-08-28 | 7,661,400 | 161.00 | 167.75 | 161.00 | 167.00 | 00:00:00 | | 2003-08-29 | 9,929,800 | 167.25 | 172.00 | 167.25 | 169.75 | 00:00:00 | | 2003-09-01 | 6,898,200 | 169.50 | 178.00 | 169.50 | 177.00 | 00:00:00 | | 2003-09-02 | 13,789,000 | 177.50 | 182.25 | 176.25 | 179.75 | 00:00:00 | | 2003-09-03 | 15,847,200 | 182.00 | 189.75 | 181.25 | 188.75 | 00:00:00 | | 2003-09-04 | 8,590,900 | 189.25 | 189.25 | 183.50 | 185.50 | 00:00:00 | | 2003-09-05 | 12,999,700 | 185.75 | 188.25 | 179.00 | 181.00 | 00:00:00 | | 2003-09-08 | 10,114,300 | 180.00 | 182.00 | 178.25 | 180.50 | 00:00:00 | | 2003-09-09 | 8,572,000 | 180.00 | 181.81 | 178.00 | 181.50 | 00:00:00 | | 2003-09-10 | 14,782,200 | 180.75 | 181.32 | 173.25 | 174.50 | 00:00:00 | | 2003-09-11 | 10,152,300 | 172.25 | 175.50 | 169.00 | 170.00 | 00:00:00 | | 2003-09-12 | 4,334,800 | 172.50 | 175.75 | 170.00 | 175.00 | 00:00:00 | | 2003-09-15 | 5,004,100 | 174.50 | 180.25 | 174.00 | 179.00 | 00:00:00 | | 2003-09-16 | 8,322,700 | 178.75 | 179.25 | 176.00 | 177.00 | 00:00:00 | | 2003-09-17 | 8,309,200 | 178.00 | 180.25 | 177.25 | 177.50 | 00:00:00 | | 2003-09-18 | 12,847,700 | 177.50 | 179.75 | 174.75 | 177.75 | 00:00:00 | | 2003-09-19 | 8,748,700 | 177.75 | 180.00 | 176.50 | 178.00 | 00:00:00 | | 2003-09-22 | 8,975,700 | 178.00 | 178.00 | 172.00 | 174.75 | 00:00:00 | | 2003-09-23 | 8,473,700 | 176.00 | 173.50 | 171.00 | 173.25 | 00:00:00 | | 2003-09-24 | 4,648,300 | 173.50 | 174.75 | 171.25 | 172.00 | 00:00:00 | | 2003-09-25 | 9,321,200 | 172.00 | 172.00 | 162.25 | 165.25 | 00:00:00 | | 2003-09-26 | 7,861,700 | 164.75 | 166.25 | 162.25 | 163.50 | 00:00:00 | | 2003-09-29 | 4,617,300 | 165.00 | 169.75 | 164.00 | 167.25 | 00:00:00 | | 2003-09-30 | 5,287,400 | 169.00 | 169.00 | 159.75 | 161.00 | 00:00:00 | | 2003-10-01 | 6,993,600 | 162.00 | 167.25 | 161.75 | 164.50 | 00:00:00 | | 2003-10-02 | 7,053,100 | 165.00 | 170.00 | 164.75 | 169.50 | 00:00:00 | | 2003-10-03 | 8,908,000 | 168.25 | 175.00 | 167.75 | 173.50 | 00:00:00 | | 2003-10-06 | 5,874,500 | 173.50 | 173.75 | 169.75 | 171.50 | 00:00:00 | | 2003-10-07 | 4,336,400 | 170.50 | 175.00 | 170.25 | 172.75 | 00:00:00 | | 2003-10-08 | 5,042,100 | 173.00 | 175.00 | 172.00 | 174.00 | 00:00:00 | | 2003-10-09 | 8,113,100 | 174.75 | 176.50 | 173.00 | 175.00 | 00:00:00 | | 2003-10-10 | 8,095,200 | 173.50 | 180.00 | 173.50 | 179.25 | 00:00:00 | | 2003-10-13 | 4,684,300 | 179.25 | 182.00 | 177.50 | 180.00 | 00:00:00 | | 2003-10-14 | 7,117,100 | 180.00 | 183.00 | 179.50 | 180.75 | 00:00:00 | | 2003-10-15 | 5,741,400 | 179.00 | 183.00 | 178.50 | 181.75 | 00:00:00 | | 2003-10-16 | 8,311,300 | 179.25 | 179.75 | 174.00 | 177.50 | 00:00:00 | | 2003-10-17 | 16,031,500 | 182.00 | 185.50 | 178.75 | 183.75 | 00:00:00 | | 2003-10-20 | 9,839,600 | 183.00 | 187.00 | 181.25 | 186.50 | 00:00:00 | | 2003-10-21 | 7,663,600 | 186.75 | 187.75 | 184.75 | 186.50 | 00:00:00 | | 2003-10-22 | 5,451,300 | 186.50 | 186.50 | 179.25 | 180.50 | 00:00:00 | | 2003-10-23 | 6,495,300 | 177.00 | 179.00 | 175.75 | 178.50 | 00:00:00 | | 2003-10-24 | 2,006,700 | 177.00 | 179.00 | 176.50 | 179.00 | 00:00:00 | | 2003-10-27 | 2,754,200 | 179.00 | 181.00 | 178.50 | 180.25 | 00:00:00 | | 2003-10-28 | 3,958,800 | 182.50 | 182.50 | 180.50 | 181.75 | 00:00:00 | | 2003-10-29 | 5,814,900 | 181.50 | 189.25 | 181.50 | 186.00 | 00:00:00 | | 2003-10-30 | 6,941,200 | 184.50 | 190.50 | 184.50 | 188.75 | 00:00:00 | | 2003-10-31 | 2,678,300 | 194.00 | 194.00 | 186.00 | 189.75 | 00:00:00 | | 2003-11-03 | 4,946,700 | 190.00 | 190.25 | 188.25 | 190.00 | 00:00:00 | | 2003-11-04 | 6,577,200 | 190.00 | 190.75 | 186.50 | 187.00 | 00:00:00 | | 2003-11-05 | 5,447,800 | 187.00 | 187.50 | 185.00 | 185.75 | 00:00:00 | | 2003-11-06 | 8,432,200 | 185.00 | 185.00 | 182.50 | 183.50 | 00:00:00 | | 2003-11-07 | 11,457,500 | 183.25 | 187.50 | 183.25 | 187.50 | 00:00:00 | | 2003-11-10 | 5,101,400 | 185.00 | 187.00 | 178.00 | 186.75 | 00:00:00 | | 2003-11-11 | 5,261,200 | 183.75 | 186.00 | 182.50 | 185.50 | 00:00:00 | | 2003-11-12 | 4,293,600 | 184.25 | 186.00 | 182.75 | 184.75 | 00:00:00 | | 2003-11-13 | 5,180,500 | 185.75 | 186.25 | 184.50 | 185.25 | 00:00:00 | | 2003-11-14 | 7,045,100 | 185.75 | 187.00 | 184.25 | 185.25 | 00:00:00 | | 2003-11-17 | 7,264,200 | 184.25 | 184.25 | 177.00 | 178.25 | 00:00:00 | | 2003-11-18 | 6,111,100 | 178.75 | 181.00 | 175.50 | 176.75 | 00:00:00 | | 2003-11-19 | 11,216,200 | 179.75 | 179.75 | 173.25 | 176.25 | 00:00:00 | | 2003-11-20 | 4,681,000 | 179.50 | 179.50 | 171.50 | 173.75 | 00:00:00 | | 2003-11-21 | 7,232,300 | 171.25 | 176.00 | 169.25 | 175.00 | 00:00:00 | | 2003-11-24 | 4,375,500 | 176.00 | 177.75 | 174.00 | 177.00 | 00:00:00 | | 2003-11-25 | 5,991,700 | 177.25 | 183.50 | 177.25 | 182.50 | 00:00:00 | | 2003-11-26 | 8,067,400 | 182.50 | 186.00 | 180.75 | 181.00 | 00:00:00 | | 2003-11-27 | 1,956,000 | 183.00 | 183.00 | 178.50 | 179.50 | 00:00:00 | | 2003-11-28 | 5,492,400 | 180.00 | 181.75 | 174.50 | 178.25 | 00:00:00 | | 2003-12-01 | 3,473,100 | 178.00 | 182.00 | 177.75 | 181.50 | 00:00:00 | | 2003-12-02 | 5,856,000 | 182.25 | 185.00 | 179.75 | 181.00 | 00:00:00 | | 2003-12-03 | 6,335,900 | 181.75 | 184.50 | 179.75 | 182.50 | 00:00:00 | | 2003-12-04 | 27,895,900 | 181.00 | 181.00 | 176.00 | 177.75 | 00:00:00 | | 2003-12-05 | 8,814,600 | 177.50 | 177.50 | 174.50 | 176.75 | 00:00:00 | | 2003-12-08 | 7,643,500 | 176.00 | 176.00 | 174.00 | 175.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
