|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-13 | 10,734,600 | 495.50 | 505.50 | 495.50 | 505.00 | 00:00:00 | 2007-08-14 | 17,798,100 | 496.50 | 514.00 | 496.50 | 504.00 | 00:00:00 | 2007-08-15 | 8,945,800 | 500.00 | 502.00 | 492.25 | 497.75 | 00:00:00 | 2007-08-16 | 22,089,300 | 489.75 | 493.25 | 472.00 | 472.00 | 00:00:00 | 2007-08-17 | 22,656,400 | 479.25 | 495.75 | 465.50 | 478.25 | 00:00:00 | 2007-08-20 | 13,601,900 | 476.50 | 494.00 | 476.50 | 482.75 | 00:00:00 | 2007-08-21 | 16,405,800 | 487.00 | 489.25 | 473.75 | 483.25 | 00:00:00 | 2007-08-22 | 12,622,400 | 492.00 | 505.00 | 484.50 | 503.00 | 00:00:00 | 2007-08-23 | 10,695,000 | 508.00 | 514.00 | 495.00 | 495.25 | 00:00:00 | 2007-08-24 | 5,453,400 | 495.75 | 499.75 | 493.25 | 496.50 | 00:00:00 | 2007-08-27 | 0 | 496.50 | 496.50 | 496.50 | 496.50 | 00:00:00 | 2007-08-28 | 12,005,400 | 494.50 | 501.00 | 491.50 | 492.75 | 00:00:00 | 2007-08-29 | 6,201,000 | 487.75 | 497.75 | 487.75 | 496.75 | 00:00:00 | 2007-08-30 | 5,255,700 | 503.00 | 504.00 | 491.00 | 501.50 | 00:00:00 | 2007-08-31 | 11,211,100 | 498.75 | 517.00 | 497.00 | 511.00 | 00:00:00 | 2007-09-03 | 4,578,600 | 515.00 | 517.00 | 507.00 | 513.00 | 00:00:00 | 2007-09-04 | 7,703,400 | 513.00 | 515.50 | 508.00 | 510.00 | 00:00:00 | 2007-09-05 | 13,676,700 | 507.00 | 513.50 | 495.00 | 497.50 | 00:00:00 | 2007-09-06 | 6,809,800 | 503.00 | 504.00 | 492.00 | 501.50 | 00:00:00 | 2007-09-07 | 13,731,200 | 499.50 | 506.00 | 481.50 | 484.25 | 00:00:00 | 2007-09-10 | 8,484,000 | 486.00 | 489.75 | 480.75 | 483.00 | 00:00:00 | 2007-09-11 | 11,873,900 | 489.25 | 495.00 | 487.50 | 494.00 | 00:00:00 | 2007-09-12 | 8,035,300 | 495.50 | 498.50 | 489.75 | 496.75 | 00:00:00 | 2007-09-13 | 9,772,200 | 494.00 | 502.00 | 491.50 | 500.50 | 00:00:00 | 2007-09-14 | 10,381,100 | 498.50 | 506.00 | 490.25 | 501.50 | 00:00:00 | 2007-09-17 | 15,619,000 | 501.00 | 505.50 | 487.75 | 499.50 | 00:00:00 | 2007-09-18 | 12,731,000 | 497.25 | 517.00 | 496.00 | 516.00 | 00:00:00 | 2007-09-19 | 23,044,200 | 527.00 | 530.50 | 508.50 | 513.50 | 00:00:00 | 2007-09-20 | 10,140,600 | 513.00 | 513.00 | 504.50 | 505.00 | 00:00:00 | 2007-09-21 | 21,690,100 | 505.50 | 516.00 | 504.50 | 514.00 | 00:00:00 | 2007-09-24 | 16,165,700 | 512.00 | 526.00 | 512.00 | 519.00 | 00:00:00 | 2007-09-25 | 10,481,100 | 514.50 | 517.50 | 511.00 | 515.00 | 00:00:00 | 2007-09-26 | 10,146,000 | 516.00 | 525.00 | 516.00 | 521.00 | 00:00:00 | 2007-09-27 | 16,774,400 | 530.00 | 532.50 | 521.00 | 524.00 | 00:00:00 | 2007-09-28 | 17,370,300 | 524.00 | 527.50 | 514.50 | 522.50 | 00:00:00 | 2007-10-01 | 7,996,800 | 518.50 | 525.50 | 516.50 | 524.00 | 00:00:00 | 2007-10-02 | 10,852,400 | 525.50 | 530.00 | 523.50 | 527.50 | 00:00:00 | 2007-10-03 | 6,065,100 | 527.00 | 537.00 | 525.00 | 536.50 | 00:00:00 | 2007-10-04 | 6,219,000 | 536.50 | 540.00 | 531.00 | 537.50 | 00:00:00 | 2007-10-05 | 8,641,900 | 541.00 | 545.00 | 535.00 | 545.00 | 00:00:00 | 2007-10-08 | 5,956,400 | 544.00 | 545.00 | 538.00 | 538.50 | 00:00:00 | 2007-10-09 | 4,726,200 | 538.50 | 548.50 | 536.50 | 547.50 | 00:00:00 | 2007-10-10 | 8,765,900 | 543.00 | 551.50 | 540.50 | 546.00 | 00:00:00 | 2007-10-11 | 10,509,100 | 545.50 | 563.50 | 545.50 | 563.00 | 00:00:00 | 2007-10-12 | 9,524,000 | 553.00 | 566.00 | 550.50 | 563.50 | 00:00:00 | 2007-10-15 | 11,097,100 | 561.00 | 561.00 | 545.00 | 544.50 | 00:00:00 | 2007-10-16 | 9,164,400 | 544.00 | 554.50 | 536.00 | 550.00 | 00:00:00 | 2007-10-17 | 9,572,100 | 552.00 | 566.50 | 546.50 | 565.00 | 00:00:00 | 2007-10-18 | 26,019,800 | 565.00 | 565.50 | 544.00 | 545.00 | 00:00:00 | 2007-10-19 | 9,512,900 | 545.00 | 547.00 | 533.00 | 535.50 | 00:00:00 | 2007-10-22 | 11,209,900 | 522.50 | 530.00 | 520.00 | 525.00 | 00:00:00 | 2007-10-23 | 9,800,500 | 530.50 | 537.00 | 527.50 | 533.00 | 00:00:00 | 2007-10-24 | 13,445,700 | 535.00 | 556.00 | 532.50 | 546.00 | 00:00:00 | 2007-10-25 | 16,449,400 | 552.50 | 554.50 | 543.00 | 546.00 | 00:00:00 | 2007-10-26 | 15,178,900 | 546.00 | 549.00 | 539.00 | 542.00 | 00:00:00 | 2007-10-29 | 9,641,400 | 545.50 | 550.50 | 544.00 | 546.00 | 00:00:00 | 2007-10-30 | 12,411,100 | 544.50 | 546.00 | 535.00 | 539.00 | 00:00:00 | 2007-10-31 | 15,312,800 | 541.00 | 543.50 | 532.00 | 538.00 | 00:00:00 | 2007-11-01 | 12,126,500 | 535.00 | 541.00 | 525.00 | 529.50 | 00:00:00 | 2007-11-02 | 11,908,300 | 524.50 | 534.50 | 519.50 | 533.50 | 00:00:00 | 2007-11-05 | 8,165,700 | 531.00 | 531.00 | 517.00 | 521.50 | 00:00:00 | 2007-11-06 | 5,297,700 | 524.00 | 526.50 | 514.00 | 516.50 | 00:00:00 | 2007-11-07 | 17,302,100 | 518.50 | 529.50 | 518.50 | 527.50 | 00:00:00 | 2007-11-08 | 15,295,800 | 530.00 | 534.50 | 520.00 | 530.00 | 00:00:00 | 2007-11-09 | 10,835,600 | 532.00 | 534.50 | 526.00 | 530.00 | 00:00:00 | 2007-11-12 | 12,584,900 | 531.50 | 549.00 | 531.50 | 545.00 | 00:00:00 | 2007-11-13 | 10,779,600 | 539.50 | 547.50 | 539.00 | 540.50 | 00:00:00 | 2007-11-14 | 8,798,300 | 544.50 | 552.00 | 541.50 | 551.00 | 00:00:00 | 2007-11-15 | 13,470,700 | 552.00 | 557.00 | 540.50 | 541.00 | 00:00:00 | 2007-11-16 | 26,512,200 | 540.00 | 540.00 | 525.00 | 528.50 | 00:00:00 | 2007-11-19 | 15,303,400 | 528.00 | 534.50 | 503.00 | 504.00 | 00:00:00 | 2007-11-20 | 13,514,400 | 509.00 | 523.00 | 506.50 | 520.00 | 00:00:00 | 2007-11-21 | 9,555,600 | 516.00 | 516.00 | 494.75 | 501.50 | 00:00:00 | 2007-11-22 | 9,391,700 | 506.00 | 512.50 | 498.75 | 512.00 | 00:00:00 | 2007-11-23 | 7,195,200 | 511.50 | 521.00 | 507.00 | 517.50 | 00:00:00 | 2007-11-26 | 7,734,200 | 524.50 | 528.00 | 514.50 | 517.00 | 00:00:00 | 2007-11-27 | 14,092,000 | 511.50 | 516.50 | 497.50 | 501.00 | 00:00:00 | 2007-11-28 | 9,934,600 | 507.00 | 523.00 | 503.50 | 519.50 | 00:00:00 | 2007-11-29 | 7,968,400 | 525.50 | 529.00 | 515.50 | 519.00 | 00:00:00 | 2007-11-30 | 9,843,700 | 520.50 | 534.50 | 519.50 | 528.50 | 00:00:00 | 2007-12-03 | 5,506,000 | 527.50 | 533.50 | 520.00 | 523.00 | 00:00:00 | 2007-12-04 | 8,623,900 | 524.50 | 525.50 | 510.00 | 511.00 | 00:00:00 | 2007-12-05 | 9,269,000 | 513.50 | 521.50 | 510.00 | 515.50 | 00:00:00 | 2007-12-06 | 8,765,600 | 522.00 | 524.00 | 512.50 | 516.50 | 00:00:00 | 2007-12-07 | 7,663,200 | 521.00 | 530.00 | 516.50 | 530.00 | 00:00:00 | 2007-12-10 | 8,319,300 | 526.00 | 535.00 | 525.00 | 532.00 | 00:00:00 | 2007-12-11 | 4,148,300 | 533.50 | 535.50 | 525.50 | 525.50 | 00:00:00 | 2007-12-12 | 9,847,000 | 522.50 | 536.00 | 516.50 | 528.00 | 00:00:00 | 2007-12-13 | 6,469,000 | 523.00 | 527.50 | 512.50 | 515.50 | 00:00:00 | 2007-12-14 | 6,458,100 | 519.00 | 523.00 | 511.50 | 516.00 | 00:00:00 | 2007-12-17 | 5,353,600 | 509.00 | 512.00 | 504.50 | 507.50 | 00:00:00 | 2007-12-18 | 9,182,500 | 504.00 | 516.00 | 503.00 | 509.50 | 00:00:00 | 2007-12-19 | 4,716,100 | 512.50 | 513.00 | 501.00 | 503.50 | 00:00:00 | 2007-12-20 | 7,978,200 | 506.00 | 517.50 | 499.00 | 510.00 | 00:00:00 | 2007-12-21 | 13,332,300 | 516.50 | 534.00 | 515.50 | 533.00 | 00:00:00 | 2007-12-24 | 1,204,400 | 529.00 | 534.00 | 527.00 | 532.00 | 00:00:00 | 2007-12-25 | 0 | 532.00 | 532.00 | 532.00 | 532.00 | 00:00:00 | 2007-12-26 | 0 | 532.00 | 532.00 | 532.00 | 532.00 | 00:00:00 | 2007-12-27 | 4,149,000 | 535.00 | 542.00 | 532.50 | 539.50 | 00:00:00 | 2007-12-28 | 4,135,300 | 537.00 | 546.00 | 536.00 | 539.00 | 00:00:00 | 2007-12-31 | 1,401,600 | 543.00 | 547.50 | 536.50 | 546.00 | 00:00:00 | 2008-01-01 | 0 | 546.00 | 546.00 | 546.00 | 546.00 | 00:00:00 | 2008-01-02 | 7,070,100 | 542.50 | 552.50 | 541.00 | 547.00 | 00:00:00 | 2008-01-03 | 7,141,600 | 540.00 | 549.00 | 532.00 | 537.00 | 00:00:00 | 2008-01-04 | 7,579,700 | 539.00 | 543.00 | 523.50 | 528.00 | 00:00:00 | 2008-01-07 | 11,314,700 | 526.50 | 531.00 | 507.00 | 511.00 | 00:00:00 | 2008-01-08 | 16,135,700 | 511.50 | 528.00 | 509.50 | 516.50 | 00:00:00 | 2008-01-09 | 12,119,400 | 514.50 | 529.50 | 506.00 | 528.00 | 00:00:00 | 2008-01-10 | 8,728,400 | 529.00 | 535.00 | 520.50 | 525.00 | 00:00:00 | 2008-01-11 | 13,375,700 | 525.00 | 525.00 | 500.50 | 514.00 | 00:00:00 | 2008-01-14 | 10,896,000 | 512.50 | 521.50 | 510.00 | 512.50 | 00:00:00 | 2008-01-15 | 9,975,300 | 510.00 | 517.50 | 499.00 | 500.00 | 00:00:00 | 2008-01-16 | 17,472,600 | 495.00 | 495.25 | 480.00 | 485.25 | 00:00:00 | 2008-01-17 | 13,278,600 | 494.50 | 499.25 | 479.50 | 480.75 | 00:00:00 | 2008-01-18 | 12,815,300 | 478.25 | 489.75 | 471.50 | 479.25 | 00:00:00 | 2008-01-21 | 18,185,400 | 469.75 | 471.00 | 448.25 | 448.50 | 00:00:00 | 2008-01-22 | 16,025,800 | 435.00 | 470.25 | 422.50 | 465.50 | 00:00:00 | 2008-01-23 | 15,862,000 | 474.25 | 476.75 | 449.75 | 452.50 | 00:00:00 | 2008-01-24 | 20,772,500 | 468.00 | 468.50 | 448.75 | 455.50 | 00:00:00 | 2008-01-25 | 15,224,100 | 465.50 | 478.00 | 459.25 | 471.25 | 00:00:00 | 2008-01-28 | 8,171,700 | 467.25 | 468.50 | 456.00 | 464.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|