|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-30 | 13,267,000 | 364.00 | 365.25 | 359.00 | 361.50 | 00:00:00 | | 2009-07-01 | 8,820,700 | 363.50 | 372.50 | 360.50 | 369.00 | 00:00:00 | | 2009-07-02 | 5,654,900 | 367.00 | 373.00 | 363.75 | 366.89 | 00:00:00 | | 2009-07-03 | 1,803,000 | 364.50 | 366.75 | 361.50 | 362.50 | 00:00:00 | | 2009-07-06 | 1,905,800 | 357.00 | 359.50 | 354.50 | 358.75 | 00:00:00 | | 2009-07-07 | 2,294,700 | 361.50 | 363.00 | 355.75 | 360.75 | 00:00:00 | | 2009-07-08 | 4,026,500 | 357.75 | 360.50 | 352.00 | 354.00 | 00:00:00 | | 2009-07-09 | 2,140,500 | 355.25 | 357.00 | 351.50 | 353.00 | 00:00:00 | | 2009-07-10 | 2,168,000 | 350.00 | 354.00 | 346.50 | 348.51 | 00:00:00 | | 2009-07-13 | 1,433,500 | 348.00 | 357.75 | 347.25 | 356.21 | 00:00:00 | | 2009-07-14 | 1,982,600 | 360.50 | 362.75 | 354.75 | 360.50 | 00:00:00 | | 2009-07-15 | 1,439,700 | 364.50 | 374.00 | 363.50 | 371.90 | 00:00:00 | | 2009-07-16 | 1,810,100 | 373.00 | 375.75 | 369.25 | 372.25 | 00:00:00 | | 2009-07-17 | 2,601,000 | 376.00 | 382.50 | 363.00 | 364.75 | 00:00:00 | | 2009-07-20 | 3,623,600 | 365.00 | 372.25 | 364.25 | 370.81 | 00:00:00 | | 2009-07-21 | 2,447,100 | 370.50 | 384.25 | 370.50 | 379.50 | 00:00:00 | | 2009-07-22 | 4,019,000 | 380.50 | 381.50 | 371.50 | 373.00 | 00:00:00 | | 2009-07-23 | 2,099,700 | 373.75 | 375.00 | 367.50 | 373.50 | 00:00:00 | | 2009-07-24 | 1,318,900 | 371.50 | 378.75 | 370.00 | 378.00 | 00:00:00 | | 2009-07-27 | 1,096,300 | 379.00 | 379.50 | 372.75 | 373.75 | 00:00:00 | | 2009-07-28 | 3,453,800 | 373.00 | 377.25 | 367.75 | 367.75 | 00:00:00 | | 2009-07-29 | 1,596,900 | 369.50 | 377.50 | 368.00 | 374.99 | 00:00:00 | | 2009-07-30 | 7,170,500 | 385.00 | 418.25 | 380.00 | 407.80 | 00:00:00 | | 2009-07-31 | 3,265,400 | 408.75 | 417.00 | 405.50 | 413.67 | 00:00:00 | | 2009-08-03 | 1,978,700 | 419.00 | 421.50 | 415.00 | 419.95 | 00:00:00 | | 2009-08-04 | 2,257,000 | 420.50 | 422.80 | 406.60 | 412.50 | 00:00:00 | | 2009-08-05 | 2,010,000 | 409.80 | 418.40 | 409.80 | 417.10 | 00:00:00 | | 2009-08-06 | 909,200 | 420.90 | 427.20 | 419.80 | 424.10 | 00:00:00 | | 2009-08-07 | 5,855,300 | 414.90 | 424.40 | 409.60 | 424.40 | 00:00:00 | | 2009-08-10 | 1,002,900 | 422.20 | 427.50 | 421.30 | 425.39 | 00:00:00 | | 2009-08-11 | 2,288,300 | 424.10 | 427.40 | 415.00 | 418.30 | 00:00:00 | | 2009-08-12 | 738,000 | 417.70 | 427.10 | 416.40 | 423.59 | 00:00:00 | | 2009-08-13 | 7,767,200 | 426.10 | 439.00 | 423.70 | 437.88 | 00:00:00 | | 2009-08-14 | 2,060,100 | 436.50 | 442.70 | 432.70 | 435.00 | 00:00:00 | | 2009-08-17 | 1,394,100 | 431.70 | 437.40 | 426.00 | 429.20 | 00:00:00 | | 2009-08-18 | 845,000 | 431.40 | 432.30 | 423.00 | 429.60 | 00:00:00 | | 2009-08-19 | 919,600 | 427.60 | 429.70 | 421.10 | 427.70 | 00:00:00 | | 2009-08-20 | 1,861,900 | 429.40 | 435.90 | 427.40 | 434.48 | 00:00:00 | | 2009-08-21 | 1,120,300 | 432.50 | 446.50 | 432.50 | 446.28 | 00:00:00 | | 2009-08-24 | 5,638,900 | 447.30 | 456.60 | 447.30 | 452.30 | 00:00:00 | | 2009-08-25 | 5,494,800 | 446.50 | 453.80 | 445.00 | 452.87 | 00:00:00 | | 2009-08-26 | 4,853,300 | 452.00 | 456.20 | 448.50 | 452.80 | 00:00:00 | | 2009-08-27 | 9,384,200 | 449.60 | 461.20 | 448.10 | 451.90 | 00:00:00 | | 2009-08-28 | 8,970,600 | 453.80 | 461.70 | 450.00 | 452.70 | 00:00:00 | | 2009-09-01 | 7,712,300 | 450.40 | 454.10 | 443.70 | 445.80 | 00:00:00 | | 2009-09-02 | 10,514,000 | 446.20 | 446.70 | 438.80 | 441.00 | 00:00:00 | | 2009-09-03 | 7,286,300 | 442.30 | 452.40 | 441.90 | 444.00 | 00:00:00 | | 2009-09-04 | 6,253,000 | 445.00 | 459.80 | 445.00 | 453.87 | 00:00:00 | | 2009-09-07 | 5,547,000 | 457.30 | 472.80 | 456.10 | 466.77 | 00:00:00 | | 2009-09-08 | 6,192,400 | 468.00 | 470.00 | 456.30 | 460.80 | 00:00:00 | | 2009-09-09 | 7,141,500 | 459.90 | 475.80 | 458.50 | 474.40 | 00:00:00 | | 2009-09-10 | 5,542,000 | 474.90 | 475.30 | 467.60 | 471.00 | 00:00:00 | | 2009-09-11 | 7,928,200 | 471.10 | 473.30 | 461.60 | 465.00 | 00:00:00 | | 2009-09-14 | 4,351,700 | 464.70 | 468.90 | 460.70 | 468.90 | 00:00:00 | | 2009-09-15 | 3,553,100 | 471.10 | 471.40 | 467.50 | 470.00 | 00:00:00 | | 2009-09-16 | 7,003,100 | 474.40 | 483.00 | 469.80 | 481.26 | 00:00:00 | | 2009-09-17 | 6,176,100 | 483.90 | 493.20 | 479.00 | 491.60 | 00:00:00 | | 2009-09-18 | 16,486,200 | 491.90 | 501.50 | 489.30 | 498.30 | 00:00:00 | | 2009-09-21 | 8,810,000 | 495.00 | 495.00 | 481.70 | 485.00 | 00:00:00 | | 2009-09-22 | 7,463,600 | 483.40 | 488.50 | 475.40 | 475.60 | 00:00:00 | | 2009-09-23 | 6,779,600 | 475.00 | 482.70 | 473.60 | 480.00 | 00:00:00 | | 2009-09-24 | 8,940,800 | 480.30 | 481.00 | 472.30 | 474.20 | 00:00:00 | | 2009-09-25 | 7,342,000 | 474.20 | 476.60 | 467.00 | 467.00 | 00:00:00 | | 2009-09-28 | 8,583,200 | 465.40 | 471.40 | 455.30 | 468.70 | 00:00:00 | | 2009-09-29 | 7,587,300 | 468.30 | 480.00 | 464.10 | 475.90 | 00:00:00 | | 2009-09-30 | 6,342,700 | 477.00 | 479.40 | 464.40 | 470.56 | 00:00:00 | | 2009-10-01 | 5,582,000 | 473.20 | 476.80 | 463.80 | 464.20 | 00:00:00 | | 2009-10-02 | 11,683,600 | 459.10 | 460.30 | 445.40 | 450.90 | 00:00:00 | | 2009-10-05 | 5,334,000 | 453.20 | 455.50 | 445.30 | 455.50 | 00:00:00 | | 2009-10-06 | 6,590,700 | 465.90 | 476.10 | 463.30 | 475.30 | 00:00:00 | | 2009-10-07 | 6,474,400 | 472.40 | 481.20 | 470.00 | 477.10 | 00:00:00 | | 2009-10-08 | 3,437,800 | 486.80 | 488.00 | 477.70 | 482.40 | 00:00:00 | | 2009-10-09 | 7,068,200 | 481.00 | 487.80 | 478.90 | 486.80 | 00:00:00 | | 2009-10-12 | 4,747,700 | 488.60 | 491.80 | 484.30 | 485.60 | 00:00:00 | | 2009-10-13 | 6,319,700 | 485.10 | 485.40 | 478.00 | 481.90 | 00:00:00 | | 2009-10-14 | 5,990,600 | 483.70 | 490.20 | 480.70 | 486.26 | 00:00:00 | | 2009-10-15 | 4,274,200 | 489.60 | 490.00 | 482.80 | 484.60 | 00:00:00 | | 2009-10-16 | 6,199,700 | 487.30 | 488.10 | 480.20 | 483.50 | 00:00:00 | | 2009-10-19 | 3,336,000 | 487.20 | 491.70 | 484.50 | 489.90 | 00:00:00 | | 2009-10-20 | 2,477,600 | 489.20 | 492.40 | 484.30 | 486.50 | 00:00:00 | | 2009-10-21 | 4,151,600 | 489.00 | 489.00 | 476.50 | 483.40 | 00:00:00 | | 2009-10-22 | 6,627,500 | 480.90 | 480.90 | 471.20 | 473.30 | 00:00:00 | | 2009-10-23 | 3,055,000 | 477.00 | 481.20 | 473.40 | 474.10 | 00:00:00 | | 2009-10-26 | 3,743,700 | 474.40 | 475.60 | 465.80 | 467.20 | 00:00:00 | | 2009-10-27 | 7,130,900 | 469.60 | 469.60 | 464.00 | 466.00 | 00:00:00 | | 2009-10-28 | 8,121,500 | 462.00 | 462.30 | 443.40 | 444.90 | 00:00:00 | | 2009-10-29 | 7,134,400 | 444.90 | 461.40 | 441.90 | 459.90 | 00:00:00 | | 2009-10-30 | 5,731,800 | 461.70 | 465.70 | 450.00 | 451.80 | 00:00:00 | | 2009-11-02 | 3,894,500 | 450.20 | 455.90 | 444.90 | 451.70 | 00:00:00 | | 2009-11-03 | 8,192,900 | 447.00 | 447.00 | 434.50 | 443.10 | 00:00:00 | | 2009-11-04 | 6,032,000 | 448.20 | 456.70 | 445.50 | 456.10 | 00:00:00 | | 2009-11-05 | 7,560,200 | 453.10 | 469.20 | 449.90 | 465.70 | 00:00:00 | | 2009-11-06 | 4,930,300 | 468.00 | 471.10 | 462.10 | 467.50 | 00:00:00 | | 2009-11-09 | 3,951,000 | 472.00 | 474.60 | 466.90 | 469.20 | 00:00:00 | | 2009-11-10 | 4,000,900 | 470.00 | 473.70 | 464.80 | 466.50 | 00:00:00 | | 2009-11-11 | 4,058,800 | 467.00 | 472.80 | 465.10 | 466.10 | 00:00:00 | | 2009-11-13 | 2,513,300 | 465.70 | 471.00 | 463.40 | 469.90 | 00:00:00 | | 2009-11-16 | 5,368,100 | 472.00 | 486.10 | 470.60 | 485.70 | 00:00:00 | | 2009-11-17 | 6,794,200 | 483.20 | 493.70 | 483.20 | 490.00 | 00:00:00 | | 2009-11-18 | 5,399,900 | 481.50 | 489.70 | 480.50 | 485.30 | 00:00:00 | | 2009-11-19 | 4,111,700 | 482.80 | 485.20 | 472.00 | 473.20 | 00:00:00 | | 2009-11-20 | 6,593,800 | 473.60 | 481.00 | 472.40 | 473.10 | 00:00:00 | | 2009-11-23 | 2,707,300 | 475.80 | 481.70 | 475.80 | 478.90 | 00:00:00 | | 2009-11-24 | 8,314,000 | 475.90 | 483.80 | 472.40 | 481.00 | 00:00:00 | | 2009-11-25 | 10,025,900 | 485.00 | 494.40 | 482.90 | 492.00 | 00:00:00 | | 2009-11-26 | 8,928,000 | 490.60 | 490.60 | 474.60 | 475.50 | 00:00:00 | | 2009-11-27 | 4,373,800 | 468.60 | 477.50 | 466.10 | 476.40 | 00:00:00 | | 2009-11-30 | 5,557,400 | 475.80 | 477.60 | 470.70 | 474.50 | 00:00:00 | | 2009-12-01 | 7,212,400 | 469.50 | 494.50 | 469.50 | 494.50 | 00:00:00 | | 2009-12-02 | 5,833,600 | 492.60 | 501.50 | 489.90 | 498.00 | 00:00:00 | | 2009-12-03 | 3,646,000 | 500.00 | 504.50 | 495.00 | 496.00 | 00:00:00 | | 2009-12-04 | 7,609,700 | 499.90 | 504.50 | 487.10 | 500.00 | 00:00:00 | | 2009-12-07 | 5,176,300 | 498.90 | 501.00 | 494.20 | 498.90 | 00:00:00 | | 2009-12-09 | 5,747,200 | 486.10 | 489.70 | 476.10 | 479.60 | 00:00:00 | | 2009-12-11 | 4,425,200 | 480.90 | 493.00 | 480.30 | 489.50 | 00:00:00 | | 2009-12-14 | 5,285,500 | 491.60 | 496.60 | 491.30 | 493.20 | 00:00:00 | | 2009-12-15 | 3,569,600 | 495.50 | 497.00 | 488.70 | 490.40 | 00:00:00 | | 2009-12-16 | 6,373,600 | 492.20 | 495.40 | 488.60 | 489.90 | 00:00:00 | | 2009-12-17 | 3,883,800 | 488.90 | 490.20 | 481.20 | 481.40 | 00:00:00 | | 2009-12-18 | 12,464,800 | 478.90 | 483.70 | 475.00 | 480.00 | 00:00:00 | | 2009-12-21 | 3,580,500 | 481.90 | 486.00 | 477.90 | 484.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
