|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-17 | 3,034,500 | 597.50 | 605.50 | 595.00 | 600.00 | 00:00:00 | 2010-06-18 | 5,911,800 | 600.50 | 603.00 | 597.00 | 599.50 | 00:00:00 | 2010-06-21 | 2,181,700 | 606.50 | 611.00 | 602.00 | 605.00 | 00:00:00 | 2010-06-22 | 2,486,000 | 600.50 | 607.00 | 595.00 | 601.00 | 00:00:00 | 2010-06-23 | 2,407,500 | 593.50 | 601.00 | 589.00 | 589.00 | 00:00:00 | 2010-06-24 | 4,321,500 | 594.00 | 597.00 | 581.50 | 585.00 | 00:00:00 | 2010-06-25 | 2,290,700 | 586.50 | 588.50 | 578.50 | 582.00 | 00:00:00 | 2010-06-28 | 2,901,900 | 582.00 | 590.00 | 577.50 | 583.50 | 00:00:00 | 2010-06-29 | 3,514,000 | 577.50 | 580.00 | 565.50 | 568.50 | 00:00:00 | 2010-06-30 | 9,305,900 | 569.00 | 571.50 | 561.00 | 562.50 | 00:00:00 | 2010-07-01 | 8,809,100 | 555.50 | 555.50 | 533.00 | 544.14 | 00:00:00 | 2010-07-02 | 7,074,300 | 540.50 | 553.50 | 533.00 | 547.00 | 00:00:00 | 2010-07-05 | 3,108,900 | 549.00 | 550.00 | 541.50 | 541.50 | 00:00:00 | 2010-07-06 | 2,596,800 | 544.50 | 560.00 | 544.50 | 557.00 | 00:00:00 | 2010-07-07 | 3,621,800 | 551.00 | 566.00 | 546.00 | 566.00 | 00:00:00 | 2010-07-08 | 5,256,200 | 572.00 | 582.00 | 568.00 | 581.50 | 00:00:00 | 2010-07-09 | 3,469,300 | 584.50 | 584.50 | 574.50 | 582.50 | 00:00:00 | 2010-07-12 | 2,691,700 | 582.00 | 588.50 | 579.50 | 586.00 | 00:00:00 | 2010-07-13 | 3,138,900 | 588.00 | 602.50 | 587.50 | 600.00 | 00:00:00 | 2010-07-14 | 4,621,600 | 600.50 | 601.50 | 588.00 | 590.00 | 00:00:00 | 2010-07-15 | 4,545,700 | 586.50 | 590.00 | 573.50 | 577.00 | 00:00:00 | 2010-07-16 | 6,204,300 | 579.00 | 589.00 | 577.00 | 579.50 | 00:00:00 | 2010-07-19 | 2,602,600 | 577.00 | 585.00 | 574.50 | 579.50 | 00:00:00 | 2010-07-20 | 3,547,400 | 581.50 | 583.50 | 574.00 | 579.01 | 00:00:00 | 2010-07-21 | 2,637,300 | 580.50 | 588.50 | 578.50 | 579.50 | 00:00:00 | 2010-07-22 | 7,136,300 | 578.50 | 612.00 | 577.50 | 611.50 | 00:00:00 | 2010-07-23 | 6,549,200 | 611.50 | 611.50 | 600.50 | 607.00 | 00:00:00 | 2010-07-26 | 3,783,200 | 610.50 | 611.00 | 600.00 | 603.00 | 00:00:00 | 2010-07-27 | 6,801,200 | 605.50 | 606.50 | 589.00 | 593.50 | 00:00:00 | 2010-07-28 | 5,954,700 | 596.50 | 599.00 | 581.50 | 587.50 | 00:00:00 | 2010-07-29 | 9,646,100 | 591.00 | 607.00 | 584.50 | 585.50 | 00:00:00 | 2010-07-30 | 5,252,500 | 586.50 | 592.00 | 579.00 | 580.00 | 00:00:00 | 2010-08-02 | 5,026,100 | 585.50 | 591.00 | 582.50 | 586.50 | 00:00:00 | 2010-08-03 | 6,918,400 | 584.00 | 586.00 | 565.50 | 570.00 | 00:00:00 | 2010-08-04 | 5,774,400 | 570.50 | 579.00 | 559.00 | 574.50 | 00:00:00 | 2010-08-05 | 4,896,600 | 575.50 | 575.50 | 562.50 | 563.50 | 00:00:00 | 2010-08-06 | 3,364,200 | 565.00 | 565.00 | 558.50 | 560.50 | 00:00:00 | 2010-08-09 | 2,527,300 | 564.00 | 569.00 | 560.50 | 563.00 | 00:00:00 | 2010-08-10 | 3,448,800 | 561.50 | 563.50 | 555.50 | 560.00 | 00:00:00 | 2010-08-11 | 8,407,300 | 557.00 | 559.50 | 550.00 | 552.00 | 00:00:00 | 2010-08-12 | 7,763,300 | 552.00 | 561.50 | 548.00 | 558.64 | 00:00:00 | 2010-08-13 | 5,983,500 | 561.00 | 562.00 | 556.00 | 559.50 | 00:00:00 | 2010-08-16 | 4,144,400 | 561.00 | 563.00 | 554.00 | 559.50 | 00:00:00 | 2010-08-17 | 3,749,400 | 560.50 | 569.00 | 558.50 | 565.37 | 00:00:00 | 2010-08-18 | 6,445,100 | 568.00 | 570.50 | 562.50 | 567.50 | 00:00:00 | 2010-08-19 | 10,370,300 | 569.50 | 578.50 | 568.00 | 571.00 | 00:00:00 | 2010-08-20 | 6,028,500 | 572.00 | 572.50 | 558.00 | 560.00 | 00:00:00 | 2010-08-23 | 3,156,400 | 563.00 | 567.00 | 559.50 | 561.50 | 00:00:00 | 2010-08-24 | 5,465,400 | 556.00 | 561.50 | 552.50 | 557.50 | 00:00:00 | 2010-08-25 | 2,875,500 | 555.00 | 560.00 | 548.50 | 553.00 | 00:00:00 | 2010-08-26 | 3,553,300 | 557.50 | 562.50 | 555.50 | 559.00 | 00:00:00 | 2010-08-27 | 5,712,300 | 554.00 | 556.50 | 547.50 | 555.50 | 00:00:00 | 2010-08-31 | 5,306,000 | 548.00 | 554.00 | 542.50 | 554.00 | 00:00:00 | 2010-09-01 | 4,049,500 | 557.00 | 573.00 | 549.50 | 569.00 | 00:00:00 | 2010-09-02 | 3,626,400 | 566.50 | 571.00 | 565.00 | 569.50 | 00:00:00 | 2010-09-03 | 3,459,800 | 572.00 | 576.50 | 567.50 | 572.00 | 00:00:00 | 2010-09-06 | 1,626,800 | 574.50 | 574.50 | 569.00 | 573.50 | 00:00:00 | 2010-09-07 | 2,105,900 | 572.50 | 574.00 | 565.50 | 570.00 | 00:00:00 | 2010-09-08 | 2,793,000 | 567.00 | 571.50 | 560.50 | 569.00 | 00:00:00 | 2010-09-09 | 9,820,300 | 569.00 | 579.50 | 565.50 | 578.00 | 00:00:00 | 2010-09-10 | 3,312,200 | 575.50 | 586.50 | 574.00 | 585.00 | 00:00:00 | 2010-09-13 | 3,534,000 | 590.00 | 596.50 | 586.00 | 595.00 | 00:00:00 | 2010-09-14 | 4,165,000 | 594.50 | 594.50 | 582.00 | 584.00 | 00:00:00 | 2010-09-15 | 2,742,600 | 584.50 | 586.00 | 582.00 | 584.50 | 00:00:00 | 2010-09-16 | 6,597,700 | 584.00 | 584.00 | 571.50 | 578.00 | 00:00:00 | 2010-09-17 | 8,037,400 | 583.00 | 591.50 | 581.00 | 583.00 | 00:00:00 | 2010-09-20 | 3,054,200 | 585.50 | 591.50 | 585.50 | 591.00 | 00:00:00 | 2010-09-21 | 2,733,800 | 589.00 | 593.50 | 587.50 | 588.50 | 00:00:00 | 2010-09-22 | 5,706,200 | 589.50 | 589.50 | 576.50 | 576.50 | 00:00:00 | 2010-09-23 | 3,128,100 | 579.50 | 581.50 | 570.00 | 575.00 | 00:00:00 | 2010-09-24 | 4,770,200 | 572.50 | 591.50 | 570.50 | 590.50 | 00:00:00 | 2010-09-27 | 3,422,600 | 590.50 | 592.50 | 587.50 | 589.00 | 00:00:00 | 2010-09-28 | 3,784,600 | 589.50 | 594.00 | 582.00 | 591.50 | 00:00:00 | 2010-09-29 | 8,807,300 | 602.00 | 618.50 | 602.00 | 612.00 | 00:00:00 | 2010-09-30 | 9,192,800 | 608.00 | 615.00 | 603.00 | 603.50 | 00:00:00 | 2010-10-01 | 7,781,200 | 603.00 | 606.00 | 592.50 | 595.50 | 00:00:00 | 2010-10-04 | 3,179,200 | 593.50 | 595.50 | 589.00 | 591.00 | 00:00:00 | 2010-10-05 | 5,850,600 | 589.00 | 602.00 | 587.00 | 600.00 | 00:00:00 | 2010-10-06 | 4,161,300 | 605.00 | 605.50 | 599.00 | 601.50 | 00:00:00 | 2010-10-07 | 6,226,800 | 601.00 | 602.00 | 590.00 | 594.55 | 00:00:00 | 2010-10-08 | 4,619,500 | 592.50 | 600.00 | 591.50 | 600.00 | 00:00:00 | 2010-10-11 | 2,541,700 | 602.00 | 607.00 | 599.00 | 602.50 | 00:00:00 | 2010-10-12 | 3,156,100 | 602.00 | 607.00 | 599.50 | 606.50 | 00:00:00 | 2010-10-13 | 4,224,800 | 610.00 | 629.50 | 610.00 | 627.50 | 00:00:00 | 2010-10-14 | 8,049,300 | 623.00 | 638.50 | 622.00 | 628.00 | 00:00:00 | 2010-10-15 | 7,928,800 | 637.50 | 643.50 | 629.50 | 635.00 | 00:00:00 | 2010-10-18 | 3,040,500 | 629.50 | 633.00 | 623.50 | 624.00 | 00:00:00 | 2010-10-19 | 4,112,600 | 624.50 | 626.00 | 619.00 | 622.50 | 00:00:00 | 2010-10-20 | 3,042,900 | 622.50 | 627.50 | 619.50 | 627.00 | 00:00:00 | 2010-10-21 | 14,280,200 | 625.00 | 645.50 | 621.50 | 642.00 | 00:00:00 | 2010-10-22 | 4,398,300 | 641.00 | 644.00 | 635.00 | 641.50 | 00:00:00 | 2010-10-25 | 2,601,100 | 643.50 | 645.50 | 637.50 | 638.50 | 00:00:00 | 2010-10-26 | 7,578,400 | 636.00 | 640.00 | 635.50 | 638.00 | 00:00:00 | 2010-10-27 | 3,036,700 | 628.50 | 636.00 | 627.00 | 629.50 | 00:00:00 | 2010-10-28 | 5,391,000 | 632.50 | 649.50 | 632.50 | 643.50 | 00:00:00 | 2010-10-29 | 6,986,300 | 640.50 | 655.00 | 639.50 | 647.50 | 00:00:00 | 2010-11-01 | 4,932,600 | 653.50 | 661.50 | 650.00 | 654.00 | 00:00:00 | 2010-11-02 | 3,540,900 | 651.00 | 659.00 | 649.50 | 653.00 | 00:00:00 | 2010-11-03 | 4,392,500 | 657.50 | 657.50 | 645.00 | 654.50 | 00:00:00 | 2010-11-04 | 19,916,000 | 642.50 | 650.00 | 618.50 | 621.50 | 00:00:00 | 2010-11-05 | 25,731,700 | 619.00 | 620.00 | 586.00 | 591.00 | 00:00:00 | 2010-11-08 | 33,307,800 | 577.50 | 610.50 | 563.00 | 605.00 | 00:00:00 | 2010-11-09 | 18,790,100 | 608.00 | 626.00 | 606.50 | 606.50 | 00:00:00 | 2010-11-10 | 13,478,300 | 600.00 | 605.50 | 585.00 | 588.00 | 00:00:00 | 2010-11-11 | 6,617,300 | 585.50 | 589.50 | 576.00 | 584.00 | 00:00:00 | 2010-11-12 | 19,102,300 | 565.50 | 614.00 | 565.50 | 611.00 | 00:00:00 | 2010-11-15 | 7,058,600 | 609.00 | 609.50 | 594.00 | 597.00 | 00:00:00 | 2010-11-16 | 7,267,000 | 598.50 | 600.50 | 586.50 | 589.00 | 00:00:00 | 2010-11-17 | 9,737,500 | 583.50 | 599.50 | 582.00 | 599.50 | 00:00:00 | 2010-11-18 | 8,436,800 | 598.00 | 604.50 | 593.50 | 603.50 | 00:00:00 | 2010-11-19 | 6,621,700 | 603.00 | 605.00 | 589.50 | 592.00 | 00:00:00 | 2010-11-22 | 3,163,700 | 600.00 | 601.00 | 584.00 | 590.50 | 00:00:00 | 2010-11-23 | 6,188,500 | 595.00 | 603.00 | 589.50 | 598.50 | 00:00:00 | 2010-11-24 | 8,717,300 | 596.50 | 620.00 | 596.50 | 615.50 | 00:00:00 | 2010-11-25 | 2,215,800 | 618.50 | 622.00 | 612.50 | 618.50 | 00:00:00 | 2010-11-26 | 3,498,800 | 616.50 | 620.00 | 613.50 | 616.50 | 00:00:00 | 2010-11-29 | 2,961,700 | 620.00 | 620.00 | 608.00 | 608.00 | 00:00:00 | 2010-11-30 | 4,154,200 | 607.50 | 615.00 | 606.00 | 609.66 | 00:00:00 | 2010-12-01 | 7,199,800 | 612.50 | 623.00 | 607.50 | 618.00 | 00:00:00 | 2010-12-02 | 6,897,700 | 617.00 | 627.00 | 600.00 | 626.00 | 00:00:00 | 2010-12-03 | 4,335,400 | 626.00 | 632.00 | 614.00 | 627.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|