|
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 | 2009-01-07 | 9,262,200 | 362.00 | 362.25 | 343.00 | 350.00 | 00:00:00 | 2009-01-08 | 6,627,000 | 348.50 | 352.00 | 338.75 | 350.00 | 00:00:00 | 2009-01-09 | 5,630,500 | 349.25 | 356.00 | 345.50 | 350.00 | 00:00:00 | 2009-01-12 | 5,638,700 | 349.00 | 349.00 | 334.25 | 337.00 | 00:00:00 | 2009-01-13 | 7,756,000 | 336.00 | 343.00 | 328.50 | 341.25 | 00:00:00 | 2009-01-14 | 11,941,100 | 345.50 | 348.00 | 313.00 | 318.50 | 00:00:00 | 2009-01-15 | 12,256,400 | 319.75 | 324.25 | 307.00 | 316.00 | 00:00:00 | 2009-01-16 | 9,658,300 | 322.00 | 329.50 | 316.00 | 321.75 | 00:00:00 | 2009-01-19 | 5,566,400 | 329.00 | 335.25 | 314.50 | 321.00 | 00:00:00 | 2009-01-20 | 13,685,800 | 321.75 | 321.75 | 307.50 | 317.25 | 00:00:00 | 2009-01-21 | 20,286,400 | 311.25 | 319.50 | 303.75 | 317.00 | 00:00:00 | 2009-01-22 | 12,342,000 | 324.50 | 326.50 | 316.50 | 320.00 | 00:00:00 | 2009-01-23 | 10,602,700 | 318.75 | 321.75 | 306.00 | 318.75 | 00:00:00 | 2009-01-26 | 9,596,500 | 318.50 | 326.50 | 314.00 | 317.00 | 00:00:00 | 2009-01-27 | 8,780,000 | 317.50 | 320.00 | 313.00 | 318.75 | 00:00:00 | 2009-01-28 | 12,483,200 | 324.00 | 341.25 | 323.00 | 339.50 | 00:00:00 | 2009-01-29 | 8,084,300 | 335.75 | 337.75 | 328.50 | 332.75 | 00:00:00 | 2009-01-30 | 7,493,900 | 332.00 | 338.00 | 328.50 | 332.00 | 00:00:00 | 2009-02-02 | 6,327,800 | 329.75 | 331.75 | 316.75 | 321.25 | 00:00:00 | 2009-02-03 | 7,464,000 | 323.00 | 324.50 | 316.75 | 322.75 | 00:00:00 | 2009-02-04 | 12,266,300 | 325.00 | 345.00 | 321.00 | 337.50 | 00:00:00 | 2009-02-05 | 7,657,400 | 331.50 | 336.00 | 325.75 | 330.75 | 00:00:00 | 2009-02-06 | 10,832,500 | 334.25 | 336.00 | 325.00 | 333.75 | 00:00:00 | 2009-02-09 | 10,191,800 | 333.75 | 334.75 | 320.50 | 321.75 | 00:00:00 | 2009-02-10 | 14,844,400 | 320.25 | 321.25 | 303.75 | 303.75 | 00:00:00 | 2009-02-11 | 10,688,600 | 302.25 | 316.75 | 302.00 | 315.50 | 00:00:00 | 2009-02-12 | 20,605,100 | 315.25 | 328.00 | 309.25 | 317.75 | 00:00:00 | 2009-02-13 | 9,066,000 | 328.25 | 334.25 | 323.25 | 328.50 | 00:00:00 | 2009-02-16 | 5,895,200 | 323.50 | 330.25 | 320.00 | 326.25 | 00:00:00 | 2009-02-17 | 10,916,100 | 324.50 | 326.00 | 307.75 | 311.25 | 00:00:00 | 2009-02-18 | 16,208,700 | 313.50 | 313.50 | 302.00 | 308.50 | 00:00:00 | 2009-02-19 | 10,934,500 | 311.00 | 316.25 | 305.50 | 306.50 | 00:00:00 | 2009-02-20 | 11,568,600 | 303.50 | 304.75 | 293.00 | 294.00 | 00:00:00 | 2009-02-23 | 13,691,800 | 300.00 | 301.75 | 275.50 | 278.00 | 00:00:00 | 2009-02-24 | 10,886,300 | 273.75 | 283.25 | 271.50 | 279.50 | 00:00:00 | 2009-02-25 | 12,737,000 | 286.25 | 292.00 | 284.75 | 289.00 | 00:00:00 | 2009-02-26 | 11,487,500 | 290.25 | 297.00 | 286.25 | 290.00 | 00:00:00 | 2009-02-27 | 11,844,000 | 285.25 | 289.25 | 277.25 | 289.00 | 00:00:00 | 2009-03-02 | 7,254,800 | 284.25 | 285.00 | 274.00 | 278.75 | 00:00:00 | 2009-03-03 | 9,089,100 | 280.00 | 283.75 | 268.50 | 270.25 | 00:00:00 | 2009-03-04 | 7,190,600 | 277.00 | 285.00 | 272.25 | 284.50 | 00:00:00 | 2009-03-05 | 8,382,000 | 280.75 | 281.00 | 262.25 | 262.25 | 00:00:00 | 2009-03-06 | 12,577,000 | 263.75 | 270.25 | 258.50 | 260.50 | 00:00:00 | 2009-03-09 | 8,457,700 | 262.00 | 262.00 | 252.50 | 258.50 | 00:00:00 | 2009-03-10 | 16,117,300 | 259.75 | 278.50 | 257.00 | 277.00 | 00:00:00 | 2009-03-11 | 12,283,000 | 275.00 | 286.50 | 270.50 | 283.75 | 00:00:00 | 2009-03-12 | 16,072,300 | 290.00 | 294.50 | 282.00 | 290.25 | 00:00:00 | 2009-03-13 | 17,936,700 | 294.25 | 299.00 | 286.25 | 289.00 | 00:00:00 | 2009-03-16 | 11,154,700 | 296.50 | 302.50 | 291.00 | 302.50 | 00:00:00 | 2009-03-17 | 13,292,900 | 301.75 | 308.50 | 298.25 | 308.50 | 00:00:00 | 2009-03-18 | 11,530,900 | 312.75 | 314.50 | 299.50 | 304.75 | 00:00:00 | 2009-03-19 | 12,334,000 | 309.00 | 309.75 | 292.50 | 295.50 | 00:00:00 | 2009-03-20 | 10,597,100 | 294.00 | 301.50 | 289.75 | 298.75 | 00:00:00 | 2009-03-23 | 7,536,200 | 305.25 | 306.00 | 293.25 | 298.50 | 00:00:00 | 2009-03-24 | 8,410,300 | 305.25 | 310.00 | 300.75 | 309.25 | 00:00:00 | 2009-03-25 | 7,197,100 | 308.25 | 311.25 | 295.25 | 302.25 | 00:00:00 | 2009-03-26 | 7,800,700 | 305.00 | 305.00 | 291.75 | 292.75 | 00:00:00 | 2009-03-27 | 8,375,200 | 294.75 | 300.75 | 288.50 | 289.25 | 00:00:00 | 2009-03-30 | 7,539,500 | 286.00 | 287.00 | 279.00 | 279.25 | 00:00:00 | 2009-03-31 | 10,596,300 | 281.00 | 294.00 | 280.75 | 294.00 | 00:00:00 | 2009-04-01 | 8,122,500 | 292.75 | 306.25 | 288.50 | 305.50 | 00:00:00 | 2009-04-02 | 14,698,900 | 313.50 | 333.25 | 310.75 | 333.00 | 00:00:00 | 2009-04-03 | 11,728,400 | 334.25 | 338.00 | 325.50 | 329.75 | 00:00:00 | 2009-04-06 | 7,155,800 | 335.25 | 340.00 | 321.50 | 325.50 | 00:00:00 | 2009-04-07 | 8,863,500 | 330.00 | 333.00 | 314.50 | 318.50 | 00:00:00 | 2009-04-08 | 7,289,400 | 316.75 | 327.00 | 313.75 | 320.25 | 00:00:00 | 2009-04-09 | 7,774,900 | 313.50 | 326.00 | 311.50 | 323.75 | 00:00:00 | 2009-04-14 | 7,954,700 | 322.75 | 326.75 | 317.25 | 320.50 | 00:00:00 | 2009-04-15 | 6,552,100 | 318.00 | 326.00 | 316.25 | 321.25 | 00:00:00 | 2009-04-16 | 7,274,800 | 326.00 | 336.25 | 320.25 | 336.25 | 00:00:00 | 2009-04-17 | 7,367,100 | 336.25 | 350.25 | 335.75 | 349.25 | 00:00:00 | 2009-04-20 | 1,286,900 | 347.50 | 348.25 | 327.75 | 330.25 | 00:00:00 | 2009-04-21 | 1,401,500 | 328.50 | 333.50 | 322.50 | 332.00 | 00:00:00 | 2009-04-22 | 964,600 | 324.00 | 330.50 | 319.50 | 329.00 | 00:00:00 | 2009-04-23 | 1,285,900 | 323.25 | 325.00 | 314.50 | 315.75 | 00:00:00 | 2009-04-24 | 2,510,000 | 315.75 | 328.00 | 312.75 | 327.25 | 00:00:00 | 2009-04-27 | 1,237,700 | 319.75 | 321.25 | 310.75 | 319.00 | 00:00:00 | 2009-04-28 | 1,335,500 | 314.00 | 318.50 | 310.50 | 316.50 | 00:00:00 | 2009-04-29 | 1,270,100 | 319.25 | 326.75 | 316.75 | 326.00 | 00:00:00 | 2009-04-30 | 1,743,000 | 328.00 | 342.50 | 326.00 | 338.00 | 00:00:00 | 2009-05-01 | 1,024,400 | 341.50 | 341.50 | 330.25 | 338.50 | 00:00:00 | 2009-05-05 | 1,358,500 | 338.50 | 356.50 | 331.50 | 353.00 | 00:00:00 | 2009-05-06 | 1,192,300 | 350.00 | 360.50 | 346.75 | 353.00 | 00:00:00 | 2009-05-07 | 1,490,200 | 353.75 | 362.00 | 338.25 | 341.00 | 00:00:00 | 2009-05-08 | 3,094,200 | 341.50 | 342.75 | 326.75 | 331.00 | 00:00:00 | 2009-05-11 | 2,080,800 | 333.75 | 334.00 | 325.00 | 330.00 | 00:00:00 | 2009-05-12 | 1,151,100 | 329.00 | 336.75 | 325.75 | 335.00 | 00:00:00 | 2009-05-13 | 1,538,800 | 339.50 | 339.50 | 326.25 | 327.50 | 00:00:00 | 2009-05-14 | 968,800 | 328.75 | 338.00 | 325.50 | 337.25 | 00:00:00 | 2009-05-15 | 1,653,800 | 340.75 | 340.75 | 331.00 | 337.50 | 00:00:00 | 2009-05-18 | 1,497,000 | 334.75 | 346.00 | 330.00 | 346.00 | 00:00:00 | 2009-05-19 | 2,236,300 | 339.50 | 348.50 | 335.25 | 348.50 | 00:00:00 | 2009-05-20 | 1,108,000 | 349.00 | 351.75 | 342.50 | 345.00 | 00:00:00 | 2009-05-21 | 1,352,700 | 341.00 | 342.00 | 328.50 | 330.25 | 00:00:00 | 2009-05-22 | 1,150,300 | 333.75 | 333.75 | 325.25 | 328.25 | 00:00:00 | 2009-05-26 | 2,472,600 | 325.00 | 327.50 | 319.00 | 325.75 | 00:00:00 | 2009-05-27 | 3,205,800 | 326.50 | 329.00 | 319.25 | 323.00 | 00:00:00 | 2009-05-28 | 2,352,700 | 319.50 | 324.00 | 316.00 | 319.50 | 00:00:00 | 2009-05-29 | 5,985,700 | 323.00 | 330.75 | 322.50 | 328.00 | 00:00:00 | 2009-06-01 | 1,556,300 | 333.50 | 335.75 | 328.50 | 331.50 | 00:00:00 | 2009-06-02 | 859,500 | 332.00 | 333.50 | 327.75 | 331.25 | 00:00:00 | 2009-06-03 | 1,055,800 | 331.00 | 332.25 | 324.50 | 327.25 | 00:00:00 | 2009-06-04 | 1,939,900 | 327.00 | 331.50 | 321.25 | 323.00 | 00:00:00 | 2009-06-05 | 1,204,800 | 325.75 | 332.50 | 323.75 | 329.25 | 00:00:00 | 2009-06-08 | 2,136,800 | 334.25 | 337.75 | 330.75 | 335.50 | 00:00:00 | 2009-06-09 | 667,900 | 335.00 | 339.75 | 329.25 | 332.00 | 00:00:00 | 2009-06-10 | 710,900 | 336.50 | 340.00 | 330.00 | 331.50 | 00:00:00 | 2009-06-11 | 1,408,900 | 330.00 | 337.25 | 330.00 | 335.75 | 00:00:00 | 2009-06-12 | 876,400 | 335.50 | 340.00 | 333.25 | 333.50 | 00:00:00 | 2009-06-15 | 1,043,000 | 333.00 | 333.00 | 326.00 | 326.75 | 00:00:00 | 2009-06-16 | 2,159,900 | 327.75 | 332.25 | 325.00 | 331.25 | 00:00:00 | 2009-06-17 | 2,522,500 | 331.25 | 339.75 | 330.50 | 337.25 | 00:00:00 | 2009-06-18 | 2,688,700 | 338.50 | 345.00 | 337.75 | 343.00 | 00:00:00 | 2009-06-19 | 7,605,100 | 344.50 | 349.50 | 340.00 | 349.00 | 00:00:00 | 2009-06-22 | 1,537,700 | 348.25 | 350.00 | 342.50 | 344.41 | 00:00:00 | 2009-06-23 | 2,042,000 | 343.75 | 344.50 | 335.00 | 338.00 | 00:00:00 | 2009-06-24 | 1,987,000 | 339.25 | 350.00 | 338.25 | 349.08 | 00:00:00 | 2009-06-25 | 2,794,200 | 348.00 | 355.75 | 342.50 | 351.84 | 00:00:00 | 2009-06-26 | 1,606,000 | 354.25 | 362.00 | 351.25 | 353.00 | 00:00:00 | 2009-06-29 | 3,098,800 | 351.50 | 369.50 | 351.50 | 365.75 | 00:00:00 | 2009-06-30 | 13,267,000 | 364.00 | 365.25 | 359.00 | 361.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|