|
 ROLLS-ROYCE HOLDINGS PLC ORD SH - [Ticker: RR.L] |     | | Last Trade | 900.50 | Last Trade Time | 2017-09-20 - 21:35 | | Variation | +4.00 (+0.45%) | Open | 894.00 | | High | 907.00 | Low | 890.00 | | Volume | 1,859,700 | Average Volume (3m) | 3,932,070 | | Yield | 1.05 | Bid / Ask | 885.00 x 344,600 - 910.00 x 265,700 | | Former Close | 896.50 | 52 Week Range | [635.00 - 994.50] | | PER | 175.78% | EPS | -37.00 | | Ex-Dividend Date | 2017-09-21 | Dividend Payment | N/A | | Market Capitalization | 17 | 1 Year Price-Target | N/A | | 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 2017-09-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-28 | 8,171,700 | 467.25 | 468.50 | 456.00 | 464.50 | 00:00:00 | | 2008-01-29 | 7,603,500 | 469.25 | 482.00 | 468.25 | 482.00 | 00:00:00 | | 2008-01-30 | 6,465,700 | 480.50 | 481.50 | 470.00 | 477.00 | 00:00:00 | | 2008-01-31 | 12,622,700 | 470.50 | 479.00 | 461.00 | 471.25 | 00:00:00 | | 2008-02-01 | 8,398,700 | 478.25 | 489.00 | 475.00 | 486.25 | 00:00:00 | | 2008-02-04 | 9,809,900 | 490.25 | 495.50 | 482.25 | 490.25 | 00:00:00 | | 2008-02-05 | 13,183,700 | 490.00 | 493.00 | 465.50 | 467.00 | 00:00:00 | | 2008-02-06 | 12,311,300 | 462.50 | 482.25 | 462.00 | 480.00 | 00:00:00 | | 2008-02-07 | 48,288,100 | 473.00 | 475.00 | 428.25 | 431.00 | 00:00:00 | | 2008-02-08 | 37,733,700 | 437.50 | 439.00 | 404.75 | 412.00 | 00:00:00 | | 2008-02-11 | 16,548,300 | 410.00 | 416.50 | 406.00 | 408.00 | 00:00:00 | | 2008-02-12 | 29,084,500 | 406.25 | 419.50 | 398.75 | 417.00 | 00:00:00 | | 2008-02-13 | 23,287,900 | 412.00 | 426.50 | 406.50 | 422.25 | 00:00:00 | | 2008-02-14 | 20,015,800 | 431.75 | 440.00 | 426.00 | 429.25 | 00:00:00 | | 2008-02-15 | 13,063,800 | 428.75 | 436.50 | 415.25 | 416.75 | 00:00:00 | | 2008-02-18 | 11,544,500 | 418.75 | 432.00 | 418.75 | 430.50 | 00:00:00 | | 2008-02-19 | 9,585,900 | 426.00 | 435.75 | 422.25 | 428.50 | 00:00:00 | | 2008-02-20 | 10,191,200 | 425.75 | 436.75 | 421.00 | 436.00 | 00:00:00 | | 2008-02-21 | 8,774,100 | 440.25 | 446.00 | 436.25 | 441.75 | 00:00:00 | | 2008-02-22 | 9,099,700 | 437.00 | 449.50 | 436.25 | 447.00 | 00:00:00 | | 2008-02-25 | 9,805,600 | 453.50 | 455.00 | 440.25 | 445.00 | 00:00:00 | | 2008-02-26 | 6,903,500 | 445.00 | 455.50 | 444.50 | 454.00 | 00:00:00 | | 2008-02-27 | 11,402,900 | 456.00 | 456.00 | 442.50 | 446.50 | 00:00:00 | | 2008-02-28 | 11,153,800 | 445.50 | 447.75 | 436.00 | 436.50 | 00:00:00 | | 2008-02-29 | 13,383,000 | 434.00 | 444.00 | 431.50 | 434.50 | 00:00:00 | | 2008-03-03 | 17,488,300 | 426.25 | 440.25 | 426.25 | 440.25 | 00:00:00 | | 2008-03-04 | 14,963,600 | 440.50 | 443.00 | 426.25 | 431.00 | 00:00:00 | | 2008-03-05 | 15,098,000 | 429.50 | 440.50 | 426.25 | 435.75 | 00:00:00 | | 2008-03-06 | 11,138,100 | 438.75 | 440.00 | 426.75 | 429.00 | 00:00:00 | | 2008-03-07 | 10,963,600 | 424.00 | 431.25 | 419.25 | 425.50 | 00:00:00 | | 2008-03-10 | 11,343,700 | 423.50 | 426.50 | 407.75 | 409.00 | 00:00:00 | | 2008-03-11 | 10,313,200 | 408.75 | 419.00 | 407.75 | 412.50 | 00:00:00 | | 2008-03-12 | 9,625,700 | 419.75 | 422.25 | 413.50 | 418.00 | 00:00:00 | | 2008-03-13 | 12,692,600 | 410.50 | 413.75 | 401.25 | 407.75 | 00:00:00 | | 2008-03-14 | 10,615,600 | 408.75 | 413.25 | 403.00 | 408.50 | 00:00:00 | | 2008-03-17 | 15,800,200 | 400.00 | 405.00 | 393.00 | 393.00 | 00:00:00 | | 2008-03-18 | 12,798,800 | 398.75 | 407.50 | 395.00 | 406.50 | 00:00:00 | | 2008-03-19 | 9,482,800 | 412.25 | 413.00 | 403.00 | 408.25 | 00:00:00 | | 2008-03-20 | 30,915,100 | 402.25 | 404.25 | 392.00 | 394.50 | 00:00:00 | | 2008-03-21 | 0 | 394.50 | 394.50 | 394.50 | 394.50 | 00:00:00 | | 2008-03-24 | 0 | 394.50 | 394.50 | 394.50 | 394.50 | 00:00:00 | | 2008-03-25 | 12,167,800 | 400.00 | 413.25 | 398.50 | 413.00 | 00:00:00 | | 2008-03-26 | 10,206,200 | 411.75 | 415.00 | 406.25 | 407.25 | 00:00:00 | | 2008-03-27 | 12,219,500 | 405.75 | 413.00 | 403.75 | 409.00 | 00:00:00 | | 2008-03-28 | 10,648,500 | 409.50 | 410.75 | 402.75 | 404.00 | 00:00:00 | | 2008-03-31 | 11,134,000 | 400.50 | 405.25 | 398.50 | 403.00 | 00:00:00 | | 2008-04-01 | 9,793,400 | 401.00 | 420.75 | 401.00 | 420.00 | 00:00:00 | | 2008-04-02 | 12,830,200 | 420.25 | 435.00 | 419.25 | 430.75 | 00:00:00 | | 2008-04-03 | 17,115,700 | 431.00 | 437.25 | 425.50 | 433.00 | 00:00:00 | | 2008-04-04 | 12,151,200 | 435.00 | 443.75 | 429.75 | 441.50 | 00:00:00 | | 2008-04-07 | 5,744,700 | 443.75 | 444.00 | 436.75 | 444.00 | 00:00:00 | | 2008-04-08 | 9,450,600 | 444.00 | 444.50 | 431.50 | 438.50 | 00:00:00 | | 2008-04-09 | 9,984,700 | 437.25 | 437.25 | 425.25 | 433.00 | 00:00:00 | | 2008-04-10 | 11,648,400 | 434.75 | 437.50 | 426.25 | 432.25 | 00:00:00 | | 2008-04-11 | 11,703,000 | 433.25 | 435.50 | 412.50 | 418.25 | 00:00:00 | | 2008-04-14 | 8,659,300 | 414.75 | 423.25 | 410.50 | 419.00 | 00:00:00 | | 2008-04-15 | 9,807,900 | 420.50 | 428.00 | 413.50 | 425.00 | 00:00:00 | | 2008-04-16 | 9,958,100 | 428.00 | 430.75 | 422.00 | 425.00 | 00:00:00 | | 2008-04-17 | 10,515,500 | 429.00 | 433.75 | 421.75 | 430.50 | 00:00:00 | | 2008-04-18 | 7,289,000 | 432.50 | 444.00 | 432.25 | 443.00 | 00:00:00 | | 2008-04-21 | 6,038,600 | 441.00 | 442.25 | 432.50 | 435.00 | 00:00:00 | | 2008-04-22 | 6,636,000 | 431.00 | 439.75 | 430.00 | 437.75 | 00:00:00 | | 2008-04-23 | 20,046,000 | 440.00 | 440.00 | 420.00 | 429.50 | 00:00:00 | | 2008-04-24 | 12,282,000 | 431.00 | 436.50 | 428.50 | 436.00 | 00:00:00 | | 2008-04-25 | 18,251,600 | 439.00 | 450.25 | 431.50 | 450.25 | 00:00:00 | | 2008-04-28 | 9,648,300 | 452.00 | 454.50 | 443.00 | 446.00 | 00:00:00 | | 2008-04-29 | 9,767,400 | 442.00 | 445.25 | 434.25 | 437.00 | 00:00:00 | | 2008-04-30 | 9,859,800 | 435.00 | 441.25 | 431.50 | 439.00 | 00:00:00 | | 2008-05-01 | 3,343,500 | 438.50 | 443.00 | 435.25 | 443.00 | 00:00:00 | | 2008-05-02 | 9,584,700 | 449.50 | 454.00 | 445.50 | 453.75 | 00:00:00 | | 2008-05-06 | 9,100,700 | 450.25 | 454.00 | 442.50 | 446.00 | 00:00:00 | | 2008-05-07 | 5,341,100 | 447.00 | 450.50 | 444.75 | 449.25 | 00:00:00 | | 2008-05-08 | 5,053,100 | 449.25 | 451.00 | 443.50 | 450.75 | 00:00:00 | | 2008-05-09 | 5,607,600 | 447.25 | 451.00 | 444.75 | 449.25 | 00:00:00 | | 2008-05-12 | 2,965,500 | 450.00 | 453.50 | 447.75 | 450.25 | 00:00:00 | | 2008-05-13 | 9,152,600 | 454.50 | 454.50 | 443.50 | 446.00 | 00:00:00 | | 2008-05-14 | 10,739,100 | 448.00 | 448.25 | 439.00 | 443.50 | 00:00:00 | | 2008-05-15 | 4,259,200 | 443.50 | 450.00 | 441.50 | 450.00 | 00:00:00 | | 2008-05-16 | 15,846,200 | 450.50 | 452.75 | 437.50 | 439.25 | 00:00:00 | | 2008-05-19 | 10,472,400 | 442.25 | 442.25 | 431.50 | 439.50 | 00:00:00 | | 2008-05-20 | 11,366,900 | 437.75 | 440.75 | 422.50 | 425.75 | 00:00:00 | | 2008-05-21 | 17,862,400 | 429.00 | 429.00 | 408.50 | 411.25 | 00:00:00 | | 2008-05-22 | 23,853,800 | 409.00 | 415.25 | 398.75 | 405.00 | 00:00:00 | | 2008-05-23 | 11,763,200 | 402.50 | 404.75 | 396.75 | 396.75 | 00:00:00 | | 2008-05-27 | 14,637,300 | 397.25 | 403.25 | 395.50 | 400.00 | 00:00:00 | | 2008-05-28 | 16,953,300 | 400.75 | 412.25 | 400.75 | 411.25 | 00:00:00 | | 2008-05-29 | 10,772,600 | 412.50 | 418.50 | 410.75 | 414.00 | 00:00:00 | | 2008-05-30 | 17,110,600 | 417.75 | 424.25 | 413.00 | 422.75 | 00:00:00 | | 2008-06-02 | 11,438,900 | 420.50 | 421.50 | 410.75 | 414.50 | 00:00:00 | | 2008-06-03 | 11,927,800 | 412.00 | 415.00 | 403.00 | 414.00 | 00:00:00 | | 2008-06-04 | 16,000,000 | 415.25 | 416.00 | 409.75 | 412.25 | 00:00:00 | | 2008-06-05 | 13,852,800 | 413.25 | 414.25 | 405.25 | 409.00 | 00:00:00 | | 2008-06-06 | 23,190,500 | 409.25 | 412.75 | 385.75 | 391.50 | 00:00:00 | | 2008-06-10 | 18,721,300 | 380.50 | 391.50 | 376.50 | 387.25 | 00:00:00 | | 2008-06-11 | 18,890,000 | 387.50 | 391.50 | 372.00 | 374.75 | 00:00:00 | | 2008-06-12 | 10,207,900 | 375.00 | 381.00 | 372.00 | 379.25 | 00:00:00 | | 2008-06-13 | 13,595,600 | 377.00 | 380.00 | 372.00 | 379.50 | 00:00:00 | | 2008-06-16 | 8,165,400 | 379.75 | 384.00 | 371.75 | 378.00 | 00:00:00 | | 2008-06-17 | 9,543,300 | 379.00 | 389.00 | 378.25 | 382.25 | 00:00:00 | | 2008-06-18 | 20,279,500 | 379.25 | 379.50 | 361.25 | 365.00 | 00:00:00 | | 2008-06-19 | 13,830,000 | 358.00 | 364.75 | 356.00 | 356.25 | 00:00:00 | | 2008-06-20 | 12,874,700 | 359.50 | 362.00 | 343.50 | 346.50 | 00:00:00 | | 2008-06-23 | 7,125,500 | 347.00 | 351.50 | 344.25 | 348.50 | 00:00:00 | | 2008-06-24 | 12,654,900 | 347.00 | 349.75 | 334.25 | 339.25 | 00:00:00 | | 2008-06-25 | 12,257,900 | 339.00 | 354.75 | 339.00 | 353.00 | 00:00:00 | | 2008-06-26 | 19,987,700 | 346.50 | 350.75 | 328.50 | 328.75 | 00:00:00 | | 2008-06-27 | 9,394,400 | 327.75 | 336.50 | 320.75 | 330.25 | 00:00:00 | | 2008-06-30 | 13,199,700 | 328.75 | 343.00 | 328.75 | 341.50 | 00:00:00 | | 2008-07-01 | 14,650,800 | 338.00 | 340.00 | 325.75 | 335.50 | 00:00:00 | | 2008-07-02 | 12,491,700 | 334.75 | 345.25 | 332.25 | 332.75 | 00:00:00 | | 2008-07-03 | 14,766,000 | 329.25 | 339.50 | 324.75 | 338.75 | 00:00:00 | | 2008-07-04 | 4,551,000 | 338.00 | 340.00 | 324.50 | 325.50 | 00:00:00 | | 2008-07-07 | 6,599,600 | 328.00 | 343.50 | 327.25 | 342.50 | 00:00:00 | | 2008-07-08 | 8,917,200 | 334.75 | 342.00 | 329.00 | 339.25 | 00:00:00 | | 2008-07-09 | 10,323,500 | 345.00 | 357.00 | 341.00 | 350.25 | 00:00:00 | | 2008-07-10 | 8,263,700 | 342.00 | 345.00 | 334.25 | 335.25 | 00:00:00 | | 2008-07-11 | 17,336,200 | 336.00 | 339.00 | 312.00 | 313.50 | 00:00:00 | | 2008-07-14 | 8,912,500 | 319.00 | 325.00 | 316.50 | 317.50 | 00:00:00 | | 2008-07-15 | 11,919,700 | 313.25 | 318.50 | 311.00 | 316.75 | 00:00:00 | | 2008-07-16 | 10,903,200 | 316.50 | 330.50 | 316.25 | 329.00 | 00:00:00 | | 2008-07-17 | 20,431,400 | 336.50 | 354.75 | 336.50 | 351.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
