|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-21 | 3,580,500 | 481.90 | 486.00 | 477.90 | 484.00 | 00:00:00 | | 2009-12-22 | 3,398,300 | 485.00 | 489.80 | 482.70 | 484.40 | 00:00:00 | | 2009-12-23 | 2,906,200 | 488.60 | 488.60 | 480.50 | 484.50 | 00:00:00 | | 2009-12-24 | 617,500 | 481.80 | 483.10 | 480.00 | 480.10 | 00:00:00 | | 2009-12-29 | 2,017,200 | 482.50 | 490.20 | 477.80 | 488.70 | 00:00:00 | | 2009-12-30 | 1,531,200 | 486.20 | 488.00 | 481.80 | 481.80 | 00:00:00 | | 2009-12-31 | 565,800 | 481.00 | 485.80 | 481.00 | 483.50 | 00:00:00 | | 2010-01-04 | 3,965,800 | 481.00 | 491.50 | 481.00 | 491.20 | 00:00:00 | | 2010-01-05 | 7,280,900 | 490.00 | 493.40 | 486.20 | 492.00 | 00:00:00 | | 2010-01-06 | 5,772,800 | 491.40 | 505.50 | 489.50 | 504.00 | 00:00:00 | | 2010-01-07 | 4,530,900 | 502.00 | 504.00 | 496.00 | 499.10 | 00:00:00 | | 2010-01-08 | 5,321,100 | 501.50 | 504.00 | 498.00 | 501.50 | 00:00:00 | | 2010-01-11 | 4,914,600 | 501.50 | 504.00 | 496.60 | 498.60 | 00:00:00 | | 2010-01-12 | 3,822,800 | 496.40 | 499.30 | 491.50 | 495.00 | 00:00:00 | | 2010-01-13 | 4,387,600 | 492.60 | 499.00 | 492.50 | 495.20 | 00:00:00 | | 2010-01-14 | 3,341,900 | 497.40 | 498.80 | 494.90 | 497.00 | 00:00:00 | | 2010-01-15 | 6,986,000 | 495.20 | 497.00 | 486.60 | 488.00 | 00:00:00 | | 2010-01-18 | 2,087,600 | 489.90 | 493.10 | 488.80 | 492.20 | 00:00:00 | | 2010-01-19 | 3,937,900 | 489.70 | 495.00 | 485.70 | 492.20 | 00:00:00 | | 2010-01-20 | 3,880,500 | 489.40 | 491.30 | 485.10 | 486.79 | 00:00:00 | | 2010-01-21 | 5,172,800 | 489.70 | 489.70 | 476.90 | 476.90 | 00:00:00 | | 2010-01-22 | 6,865,100 | 475.70 | 482.20 | 473.00 | 479.20 | 00:00:00 | | 2010-01-25 | 3,789,900 | 475.80 | 482.50 | 473.50 | 480.00 | 00:00:00 | | 2010-01-26 | 3,907,100 | 476.30 | 478.70 | 472.80 | 474.50 | 00:00:00 | | 2010-01-27 | 4,324,600 | 471.80 | 476.30 | 468.70 | 473.40 | 00:00:00 | | 2010-01-28 | 9,687,400 | 478.40 | 484.60 | 475.50 | 476.00 | 00:00:00 | | 2010-01-29 | 8,032,400 | 477.90 | 482.30 | 473.50 | 479.80 | 00:00:00 | | 2010-02-01 | 6,494,100 | 486.00 | 493.30 | 482.70 | 487.30 | 00:00:00 | | 2010-02-02 | 6,133,000 | 488.30 | 496.00 | 484.70 | 494.00 | 00:00:00 | | 2010-02-04 | 8,524,400 | 492.60 | 497.00 | 487.80 | 488.80 | 00:00:00 | | 2010-02-05 | 7,840,000 | 485.50 | 488.30 | 470.90 | 479.30 | 00:00:00 | | 2010-02-08 | 4,524,400 | 480.20 | 483.80 | 476.70 | 480.34 | 00:00:00 | | 2010-02-09 | 7,067,300 | 480.30 | 494.80 | 480.00 | 488.70 | 00:00:00 | | 2010-02-10 | 7,217,600 | 489.60 | 492.10 | 484.20 | 488.80 | 00:00:00 | | 2010-02-11 | 21,341,700 | 491.30 | 529.50 | 480.30 | 520.50 | 00:00:00 | | 2010-02-12 | 9,066,000 | 523.50 | 530.00 | 505.00 | 506.50 | 00:00:00 | | 2010-02-15 | 4,318,700 | 504.00 | 511.00 | 503.00 | 507.50 | 00:00:00 | | 2010-02-16 | 2,453,400 | 511.00 | 515.00 | 506.00 | 512.50 | 00:00:00 | | 2010-02-17 | 5,189,100 | 515.50 | 520.50 | 514.00 | 516.00 | 00:00:00 | | 2010-02-18 | 5,445,300 | 517.00 | 528.00 | 513.50 | 526.50 | 00:00:00 | | 2010-02-19 | 6,305,000 | 524.00 | 527.50 | 521.00 | 524.50 | 00:00:00 | | 2010-02-22 | 2,398,400 | 524.00 | 529.00 | 523.00 | 525.50 | 00:00:00 | | 2010-02-23 | 3,759,700 | 529.50 | 534.50 | 523.50 | 526.50 | 00:00:00 | | 2010-02-24 | 6,501,500 | 529.00 | 539.00 | 528.00 | 537.50 | 00:00:00 | | 2010-02-25 | 13,389,400 | 534.50 | 544.00 | 533.50 | 538.50 | 00:00:00 | | 2010-02-26 | 14,578,400 | 543.50 | 560.00 | 541.00 | 557.46 | 00:00:00 | | 2010-03-01 | 9,107,400 | 563.00 | 565.00 | 553.50 | 562.00 | 00:00:00 | | 2010-03-02 | 8,556,300 | 563.00 | 563.00 | 552.50 | 554.00 | 00:00:00 | | 2010-03-03 | 6,334,900 | 552.50 | 557.50 | 550.00 | 556.50 | 00:00:00 | | 2010-03-04 | 6,241,500 | 548.00 | 557.00 | 547.00 | 555.50 | 00:00:00 | | 2010-03-05 | 4,698,300 | 557.50 | 569.00 | 555.50 | 568.00 | 00:00:00 | | 2010-03-08 | 2,888,500 | 571.00 | 572.50 | 564.50 | 567.00 | 00:00:00 | | 2010-03-09 | 2,397,900 | 568.50 | 569.50 | 562.50 | 567.50 | 00:00:00 | | 2010-03-10 | 2,799,000 | 568.00 | 569.50 | 563.50 | 569.00 | 00:00:00 | | 2010-03-11 | 5,506,400 | 565.50 | 572.50 | 558.50 | 560.00 | 00:00:00 | | 2010-03-12 | 5,088,600 | 560.00 | 569.50 | 560.00 | 564.50 | 00:00:00 | | 2010-03-15 | 4,270,300 | 564.50 | 569.50 | 562.00 | 568.00 | 00:00:00 | | 2010-03-16 | 7,709,700 | 571.50 | 580.50 | 568.00 | 577.52 | 00:00:00 | | 2010-03-17 | 4,792,200 | 580.00 | 582.50 | 575.50 | 581.00 | 00:00:00 | | 2010-03-18 | 6,570,800 | 576.00 | 589.00 | 576.00 | 588.00 | 00:00:00 | | 2010-03-19 | 11,834,900 | 589.50 | 601.00 | 586.50 | 601.00 | 00:00:00 | | 2010-03-22 | 5,269,000 | 599.00 | 602.00 | 592.00 | 598.50 | 00:00:00 | | 2010-03-23 | 7,303,400 | 598.00 | 614.50 | 598.00 | 612.00 | 00:00:00 | | 2010-03-24 | 6,031,600 | 612.00 | 614.00 | 598.50 | 604.00 | 00:00:00 | | 2010-03-25 | 4,148,700 | 603.50 | 609.00 | 602.00 | 606.00 | 00:00:00 | | 2010-03-26 | 3,926,100 | 607.00 | 611.50 | 602.00 | 605.79 | 00:00:00 | | 2010-03-29 | 3,133,000 | 606.50 | 611.00 | 600.00 | 603.50 | 00:00:00 | | 2010-03-30 | 4,537,400 | 604.00 | 604.50 | 591.50 | 593.50 | 00:00:00 | | 2010-03-31 | 5,773,900 | 591.00 | 600.00 | 590.50 | 595.50 | 00:00:00 | | 2010-04-01 | 4,265,500 | 598.50 | 612.00 | 597.50 | 611.00 | 00:00:00 | | 2010-04-06 | 3,892,700 | 613.00 | 617.50 | 606.50 | 617.00 | 00:00:00 | | 2010-04-07 | 8,010,700 | 615.00 | 631.50 | 611.00 | 628.00 | 00:00:00 | | 2010-04-08 | 5,541,000 | 626.50 | 629.50 | 612.50 | 619.50 | 00:00:00 | | 2010-04-09 | 2,936,200 | 623.50 | 623.50 | 614.50 | 616.00 | 00:00:00 | | 2010-04-12 | 1,712,700 | 618.00 | 619.00 | 611.50 | 612.00 | 00:00:00 | | 2010-04-13 | 3,674,200 | 610.00 | 614.50 | 606.00 | 609.50 | 00:00:00 | | 2010-04-14 | 3,578,600 | 611.50 | 619.00 | 611.50 | 618.00 | 00:00:00 | | 2010-04-15 | 3,194,800 | 619.00 | 621.00 | 610.50 | 610.50 | 00:00:00 | | 2010-04-16 | 6,516,900 | 605.50 | 610.00 | 599.50 | 601.50 | 00:00:00 | | 2010-04-19 | 5,909,300 | 599.00 | 600.00 | 594.00 | 600.00 | 00:00:00 | | 2010-04-20 | 4,668,500 | 600.00 | 608.50 | 598.50 | 604.39 | 00:00:00 | | 2010-04-21 | 5,700,300 | 601.50 | 602.00 | 592.00 | 594.00 | 00:00:00 | | 2010-04-22 | 5,904,400 | 591.00 | 598.50 | 580.50 | 581.50 | 00:00:00 | | 2010-04-23 | 3,236,400 | 582.50 | 596.00 | 582.50 | 590.50 | 00:00:00 | | 2010-04-26 | 4,619,500 | 595.50 | 599.00 | 593.00 | 595.50 | 00:00:00 | | 2010-04-27 | 8,090,900 | 592.50 | 598.50 | 590.00 | 590.00 | 00:00:00 | | 2010-04-28 | 7,477,000 | 582.00 | 586.50 | 568.00 | 576.00 | 00:00:00 | | 2010-04-29 | 3,994,700 | 576.00 | 590.50 | 576.00 | 588.50 | 00:00:00 | | 2010-04-30 | 3,862,600 | 591.50 | 591.50 | 576.50 | 578.00 | 00:00:00 | | 2010-05-04 | 5,983,800 | 582.50 | 586.00 | 567.50 | 570.00 | 00:00:00 | | 2010-05-05 | 8,983,600 | 571.00 | 576.50 | 557.50 | 569.00 | 00:00:00 | | 2010-05-06 | 6,173,200 | 564.00 | 573.00 | 557.50 | 557.50 | 00:00:00 | | 2010-05-07 | 7,380,000 | 544.00 | 559.00 | 540.00 | 548.00 | 00:00:00 | | 2010-05-10 | 7,610,400 | 556.50 | 577.50 | 548.50 | 577.00 | 00:00:00 | | 2010-05-11 | 5,397,700 | 572.50 | 583.00 | 567.00 | 579.50 | 00:00:00 | | 2010-05-12 | 7,624,900 | 579.50 | 614.50 | 578.00 | 611.00 | 00:00:00 | | 2010-05-13 | 5,185,500 | 615.50 | 618.00 | 607.00 | 611.50 | 00:00:00 | | 2010-05-14 | 7,060,000 | 608.50 | 609.00 | 597.00 | 604.50 | 00:00:00 | | 2010-05-17 | 5,364,800 | 601.00 | 607.00 | 591.00 | 593.50 | 00:00:00 | | 2010-05-18 | 4,905,500 | 597.50 | 603.00 | 592.00 | 603.00 | 00:00:00 | | 2010-05-19 | 10,622,900 | 595.00 | 598.00 | 573.00 | 575.00 | 00:00:00 | | 2010-05-20 | 7,321,400 | 580.00 | 582.50 | 553.00 | 563.50 | 00:00:00 | | 2010-05-21 | 10,981,100 | 563.00 | 567.50 | 550.00 | 564.00 | 00:00:00 | | 2010-05-24 | 7,618,500 | 567.00 | 575.50 | 566.50 | 571.50 | 00:00:00 | | 2010-05-25 | 6,298,700 | 561.50 | 565.00 | 552.50 | 554.50 | 00:00:00 | | 2010-05-26 | 6,602,500 | 559.50 | 569.00 | 553.50 | 565.00 | 00:00:00 | | 2010-05-27 | 6,543,100 | 566.00 | 581.00 | 563.50 | 580.50 | 00:00:00 | | 2010-05-28 | 6,566,000 | 585.00 | 593.50 | 581.00 | 589.50 | 00:00:00 | | 2010-06-01 | 5,002,900 | 589.50 | 595.00 | 577.00 | 588.00 | 00:00:00 | | 2010-06-02 | 3,496,800 | 583.50 | 595.00 | 578.50 | 594.00 | 00:00:00 | | 2010-06-03 | 4,749,500 | 602.00 | 609.00 | 593.00 | 594.00 | 00:00:00 | | 2010-06-04 | 4,888,400 | 594.00 | 601.50 | 582.50 | 587.00 | 00:00:00 | | 2010-06-07 | 2,608,100 | 575.50 | 588.50 | 575.50 | 581.50 | 00:00:00 | | 2010-06-08 | 4,095,300 | 580.00 | 589.50 | 578.50 | 584.50 | 00:00:00 | | 2010-06-09 | 6,211,600 | 587.00 | 597.50 | 587.00 | 592.50 | 00:00:00 | | 2010-06-10 | 4,923,800 | 591.50 | 604.00 | 591.50 | 599.50 | 00:00:00 | | 2010-06-11 | 4,681,700 | 600.00 | 602.00 | 588.00 | 592.50 | 00:00:00 | | 2010-06-14 | 2,939,300 | 600.50 | 601.50 | 594.00 | 601.00 | 00:00:00 | | 2010-06-15 | 3,061,800 | 595.50 | 606.00 | 594.00 | 603.00 | 00:00:00 | | 2010-06-16 | 3,162,400 | 606.50 | 607.50 | 594.00 | 601.00 | 00:00:00 | | 2010-06-17 | 3,034,500 | 597.50 | 605.50 | 595.00 | 600.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
