|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-17 | 20,431,400 | 336.50 | 354.75 | 336.50 | 351.75 | 00:00:00 | | 2008-07-18 | 15,611,600 | 350.00 | 357.50 | 343.00 | 355.00 | 00:00:00 | | 2008-07-21 | 9,031,600 | 352.75 | 352.75 | 344.75 | 347.50 | 00:00:00 | | 2008-07-22 | 10,176,500 | 344.75 | 355.00 | 336.25 | 353.00 | 00:00:00 | | 2008-07-23 | 16,548,600 | 360.25 | 375.00 | 356.50 | 368.75 | 00:00:00 | | 2008-07-24 | 14,474,600 | 380.50 | 385.75 | 367.00 | 371.25 | 00:00:00 | | 2008-07-25 | 21,098,400 | 364.75 | 372.50 | 355.25 | 370.50 | 00:00:00 | | 2008-07-28 | 9,122,000 | 369.50 | 370.75 | 354.00 | 355.75 | 00:00:00 | | 2008-07-29 | 4,318,300 | 353.00 | 360.50 | 347.00 | 356.00 | 00:00:00 | | 2008-07-30 | 5,148,000 | 358.00 | 369.00 | 355.75 | 363.25 | 00:00:00 | | 2008-07-31 | 9,486,600 | 365.00 | 367.50 | 355.00 | 358.25 | 00:00:00 | | 2008-08-01 | 8,774,500 | 359.00 | 359.75 | 343.75 | 346.50 | 00:00:00 | | 2008-08-04 | 6,624,800 | 348.25 | 356.75 | 344.50 | 352.00 | 00:00:00 | | 2008-08-05 | 13,419,400 | 354.25 | 377.00 | 354.00 | 376.00 | 00:00:00 | | 2008-08-06 | 8,348,200 | 377.75 | 382.00 | 370.75 | 377.00 | 00:00:00 | | 2008-08-07 | 9,741,400 | 377.50 | 386.50 | 375.00 | 381.75 | 00:00:00 | | 2008-08-08 | 7,390,400 | 379.50 | 399.00 | 377.50 | 397.25 | 00:00:00 | | 2008-08-11 | 10,813,600 | 406.00 | 410.00 | 399.75 | 410.00 | 00:00:00 | | 2008-08-12 | 8,590,500 | 408.75 | 415.75 | 405.50 | 411.00 | 00:00:00 | | 2008-08-13 | 9,458,200 | 406.25 | 408.75 | 402.25 | 403.00 | 00:00:00 | | 2008-08-14 | 14,532,900 | 404.50 | 405.75 | 381.75 | 387.50 | 00:00:00 | | 2008-08-15 | 7,971,500 | 391.00 | 402.75 | 390.00 | 398.25 | 00:00:00 | | 2008-08-18 | 3,853,900 | 395.50 | 399.50 | 388.75 | 392.50 | 00:00:00 | | 2008-08-19 | 8,608,700 | 389.50 | 391.00 | 377.00 | 377.00 | 00:00:00 | | 2008-08-20 | 3,907,700 | 376.75 | 381.75 | 373.00 | 376.50 | 00:00:00 | | 2008-08-21 | 8,368,500 | 372.00 | 375.25 | 365.25 | 366.50 | 00:00:00 | | 2008-08-22 | 5,532,300 | 369.50 | 385.00 | 369.50 | 384.25 | 00:00:00 | | 2008-08-26 | 5,274,600 | 379.25 | 384.00 | 372.50 | 381.25 | 00:00:00 | | 2008-08-27 | 5,474,000 | 378.50 | 391.25 | 375.00 | 389.00 | 00:00:00 | | 2008-08-28 | 5,277,600 | 388.50 | 396.50 | 385.75 | 393.50 | 00:00:00 | | 2008-08-29 | 5,120,200 | 395.50 | 399.25 | 386.75 | 397.75 | 00:00:00 | | 2008-09-01 | 4,993,400 | 393.00 | 408.00 | 391.50 | 405.50 | 00:00:00 | | 2008-09-02 | 8,154,200 | 406.50 | 424.25 | 406.50 | 413.75 | 00:00:00 | | 2008-09-03 | 7,499,300 | 412.75 | 414.25 | 399.00 | 400.25 | 00:00:00 | | 2008-09-04 | 5,526,300 | 401.75 | 405.75 | 381.00 | 381.50 | 00:00:00 | | 2008-09-05 | 9,661,000 | 378.25 | 381.75 | 369.50 | 370.50 | 00:00:00 | | 2008-09-08 | 3,483,500 | 383.25 | 393.00 | 377.00 | 385.00 | 00:00:00 | | 2008-09-09 | 9,827,200 | 388.00 | 398.75 | 383.00 | 386.00 | 00:00:00 | | 2008-09-10 | 11,657,900 | 384.00 | 394.25 | 383.00 | 390.00 | 00:00:00 | | 2008-09-11 | 7,132,200 | 390.75 | 394.75 | 384.75 | 391.25 | 00:00:00 | | 2008-09-12 | 5,697,200 | 396.00 | 398.50 | 383.25 | 390.75 | 00:00:00 | | 2008-09-15 | 15,371,400 | 380.00 | 386.00 | 366.00 | 381.50 | 00:00:00 | | 2008-09-16 | 11,105,500 | 372.00 | 387.00 | 353.00 | 363.50 | 00:00:00 | | 2008-09-17 | 12,323,600 | 359.25 | 373.75 | 357.00 | 359.25 | 00:00:00 | | 2008-09-18 | 13,684,700 | 351.25 | 361.50 | 348.50 | 350.75 | 00:00:00 | | 2008-09-19 | 9,649,700 | 343.75 | 383.75 | 340.25 | 380.25 | 00:00:00 | | 2008-09-22 | 6,457,300 | 380.50 | 385.50 | 362.75 | 362.75 | 00:00:00 | | 2008-09-23 | 12,551,900 | 364.75 | 365.00 | 347.25 | 356.00 | 00:00:00 | | 2008-09-24 | 7,687,900 | 355.75 | 360.25 | 352.00 | 356.00 | 00:00:00 | | 2008-09-25 | 6,699,800 | 357.25 | 369.75 | 355.00 | 366.25 | 00:00:00 | | 2008-09-26 | 8,565,600 | 364.25 | 371.75 | 345.00 | 352.50 | 00:00:00 | | 2008-09-29 | 6,149,300 | 348.00 | 354.00 | 328.25 | 328.75 | 00:00:00 | | 2008-09-30 | 14,360,400 | 318.50 | 337.50 | 318.00 | 336.50 | 00:00:00 | | 2008-10-01 | 12,803,800 | 339.00 | 343.25 | 333.50 | 341.00 | 00:00:00 | | 2008-10-02 | 6,716,200 | 340.00 | 343.00 | 331.50 | 331.75 | 00:00:00 | | 2008-10-03 | 15,207,600 | 332.00 | 332.00 | 318.75 | 326.25 | 00:00:00 | | 2008-10-06 | 6,126,700 | 313.75 | 318.50 | 300.00 | 307.25 | 00:00:00 | | 2008-10-07 | 16,698,000 | 310.00 | 324.75 | 299.00 | 300.25 | 00:00:00 | | 2008-10-08 | 16,521,700 | 288.75 | 299.25 | 262.75 | 272.00 | 00:00:00 | | 2008-10-09 | 10,281,900 | 279.00 | 297.00 | 278.75 | 289.00 | 00:00:00 | | 2008-10-10 | 15,464,400 | 260.00 | 284.50 | 242.25 | 270.00 | 00:00:00 | | 2008-10-13 | 13,031,500 | 292.00 | 293.75 | 277.00 | 282.25 | 00:00:00 | | 2008-10-14 | 7,086,300 | 295.00 | 306.25 | 283.00 | 290.75 | 00:00:00 | | 2008-10-15 | 11,052,100 | 291.75 | 292.00 | 264.25 | 268.50 | 00:00:00 | | 2008-10-16 | 8,466,300 | 256.50 | 264.75 | 244.75 | 249.00 | 00:00:00 | | 2008-10-17 | 14,986,200 | 260.00 | 264.00 | 248.25 | 259.75 | 00:00:00 | | 2008-10-20 | 8,265,400 | 266.25 | 270.75 | 258.00 | 270.00 | 00:00:00 | | 2008-10-21 | 12,870,400 | 280.00 | 288.00 | 273.75 | 282.50 | 00:00:00 | | 2008-10-22 | 8,736,700 | 274.50 | 289.00 | 271.50 | 273.50 | 00:00:00 | | 2008-10-23 | 12,216,300 | 270.25 | 288.50 | 263.25 | 285.00 | 00:00:00 | | 2008-10-24 | 12,670,700 | 270.00 | 281.25 | 253.00 | 279.25 | 00:00:00 | | 2008-10-27 | 12,405,100 | 269.00 | 274.75 | 259.00 | 266.25 | 00:00:00 | | 2008-10-28 | 10,706,200 | 263.25 | 283.25 | 255.00 | 278.00 | 00:00:00 | | 2008-10-29 | 9,959,900 | 298.00 | 298.00 | 283.25 | 288.00 | 00:00:00 | | 2008-10-30 | 14,313,300 | 293.00 | 322.25 | 286.25 | 314.25 | 00:00:00 | | 2008-10-31 | 8,391,500 | 314.75 | 329.00 | 303.25 | 326.25 | 00:00:00 | | 2008-11-03 | 10,458,200 | 336.25 | 339.00 | 312.50 | 317.00 | 00:00:00 | | 2008-11-04 | 12,591,100 | 322.00 | 344.00 | 315.00 | 341.00 | 00:00:00 | | 2008-11-05 | 13,055,500 | 337.00 | 337.00 | 321.50 | 325.00 | 00:00:00 | | 2008-11-06 | 14,057,300 | 317.00 | 318.75 | 300.50 | 301.00 | 00:00:00 | | 2008-11-07 | 8,308,000 | 303.50 | 313.75 | 298.00 | 304.25 | 00:00:00 | | 2008-11-10 | 5,046,700 | 315.50 | 322.00 | 307.00 | 309.00 | 00:00:00 | | 2008-11-11 | 6,867,000 | 304.00 | 310.00 | 297.75 | 298.50 | 00:00:00 | | 2008-11-12 | 7,191,300 | 304.50 | 310.75 | 286.75 | 290.00 | 00:00:00 | | 2008-11-13 | 17,427,900 | 283.00 | 290.00 | 273.25 | 275.00 | 00:00:00 | | 2008-11-14 | 20,030,600 | 288.00 | 295.75 | 285.00 | 289.00 | 00:00:00 | | 2008-11-17 | 13,006,800 | 285.75 | 294.75 | 278.75 | 280.75 | 00:00:00 | | 2008-11-18 | 14,368,600 | 282.00 | 287.75 | 273.50 | 287.75 | 00:00:00 | | 2008-11-19 | 16,883,600 | 290.00 | 295.00 | 265.50 | 267.75 | 00:00:00 | | 2008-11-20 | 13,495,700 | 257.75 | 265.50 | 245.25 | 262.75 | 00:00:00 | | 2008-11-21 | 14,632,700 | 261.75 | 280.50 | 255.50 | 258.50 | 00:00:00 | | 2008-11-24 | 8,653,000 | 266.00 | 292.50 | 262.00 | 292.00 | 00:00:00 | | 2008-11-25 | 13,927,500 | 287.25 | 304.00 | 285.75 | 291.00 | 00:00:00 | | 2008-11-26 | 8,711,900 | 294.75 | 303.00 | 287.25 | 296.75 | 00:00:00 | | 2008-11-27 | 5,450,600 | 302.00 | 308.00 | 296.25 | 299.25 | 00:00:00 | | 2008-11-28 | 6,433,400 | 302.00 | 312.25 | 293.50 | 311.75 | 00:00:00 | | 2008-12-01 | 7,618,400 | 310.25 | 314.25 | 282.75 | 286.00 | 00:00:00 | | 2008-12-02 | 7,982,400 | 282.75 | 297.75 | 277.50 | 289.25 | 00:00:00 | | 2008-12-03 | 10,745,200 | 290.00 | 290.00 | 272.25 | 280.50 | 00:00:00 | | 2008-12-04 | 15,943,300 | 280.75 | 294.75 | 279.75 | 284.25 | 00:00:00 | | 2008-12-05 | 11,909,500 | 278.75 | 282.75 | 269.00 | 271.75 | 00:00:00 | | 2008-12-08 | 7,748,800 | 296.50 | 305.25 | 289.50 | 302.75 | 00:00:00 | | 2008-12-09 | 11,410,600 | 298.75 | 306.25 | 290.00 | 296.50 | 00:00:00 | | 2008-12-10 | 9,177,000 | 294.75 | 309.00 | 289.00 | 296.25 | 00:00:00 | | 2008-12-11 | 7,890,000 | 296.75 | 303.25 | 291.50 | 301.50 | 00:00:00 | | 2008-12-12 | 6,811,300 | 290.25 | 308.75 | 290.25 | 305.50 | 00:00:00 | | 2008-12-15 | 10,108,800 | 307.25 | 317.50 | 305.25 | 316.50 | 00:00:00 | | 2008-12-16 | 7,898,000 | 318.75 | 323.50 | 314.50 | 321.50 | 00:00:00 | | 2008-12-17 | 11,332,000 | 325.50 | 325.50 | 313.00 | 324.50 | 00:00:00 | | 2008-12-18 | 5,656,100 | 323.00 | 327.00 | 319.00 | 323.00 | 00:00:00 | | 2008-12-19 | 9,890,400 | 319.75 | 329.25 | 314.00 | 325.25 | 00:00:00 | | 2008-12-22 | 5,755,800 | 327.00 | 327.00 | 314.00 | 314.25 | 00:00:00 | | 2008-12-23 | 3,743,000 | 314.50 | 325.75 | 314.50 | 320.00 | 00:00:00 | | 2008-12-24 | 952,500 | 329.50 | 331.25 | 318.00 | 318.00 | 00:00:00 | | 2008-12-29 | 3,154,000 | 318.75 | 324.50 | 305.75 | 324.25 | 00:00:00 | | 2008-12-30 | 2,742,700 | 331.00 | 335.00 | 325.50 | 332.25 | 00:00:00 | | 2008-12-31 | 876,700 | 344.75 | 345.00 | 328.25 | 335.50 | 00:00:00 | | 2009-01-02 | 2,230,500 | 340.25 | 348.75 | 337.50 | 344.75 | 00:00:00 | | 2009-01-05 | 9,470,600 | 350.00 | 369.50 | 345.50 | 363.00 | 00:00:00 | | 2009-01-06 | 6,965,000 | 365.00 | 368.00 | 357.00 | 360.75 | 00:00:00 | | 2009-01-07 | 9,262,200 | 362.00 | 362.25 | 343.00 | 350.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
