|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-03 | 4,335,400 | 626.00 | 632.00 | 614.00 | 627.50 | 00:00:00 | | 2010-12-06 | 4,985,700 | 630.00 | 643.00 | 628.50 | 640.50 | 00:00:00 | | 2010-12-07 | 6,151,900 | 645.00 | 654.50 | 638.00 | 651.10 | 00:00:00 | | 2010-12-08 | 4,770,900 | 646.50 | 655.50 | 646.50 | 652.00 | 00:00:00 | | 2010-12-09 | 5,309,800 | 655.00 | 662.00 | 641.50 | 642.00 | 00:00:00 | | 2010-12-10 | 6,559,100 | 640.00 | 642.00 | 626.00 | 639.00 | 00:00:00 | | 2010-12-13 | 5,565,800 | 641.50 | 642.00 | 630.50 | 630.00 | 00:00:00 | | 2010-12-14 | 4,185,000 | 629.00 | 631.00 | 624.00 | 628.50 | 00:00:00 | | 2010-12-15 | 3,610,700 | 627.00 | 632.00 | 624.00 | 626.50 | 00:00:00 | | 2010-12-16 | 3,909,200 | 627.00 | 634.00 | 625.00 | 629.00 | 00:00:00 | | 2010-12-17 | 7,546,400 | 633.00 | 633.50 | 626.00 | 630.00 | 00:00:00 | | 2010-12-20 | 2,516,700 | 630.50 | 638.00 | 626.50 | 637.00 | 00:00:00 | | 2010-12-21 | 4,677,200 | 646.50 | 652.00 | 644.50 | 650.00 | 00:00:00 | | 2010-12-22 | 1,605,200 | 647.50 | 651.00 | 645.00 | 647.00 | 00:00:00 | | 2010-12-23 | 1,002,100 | 648.00 | 650.00 | 644.00 | 644.50 | 00:00:00 | | 2010-12-24 | 172,800 | 643.50 | 646.50 | 642.00 | 646.50 | 00:00:00 | | 2010-12-29 | 2,511,000 | 645.50 | 649.00 | 637.50 | 641.00 | 00:00:00 | | 2010-12-30 | 636,100 | 640.50 | 642.00 | 635.50 | 635.50 | 00:00:00 | | 2010-12-31 | 1,136,500 | 632.50 | 639.00 | 623.00 | 623.00 | 00:00:00 | | 2011-01-04 | 6,388,900 | 620.50 | 648.50 | 620.50 | 648.50 | 00:00:00 | | 2011-01-05 | 6,903,200 | 648.50 | 656.50 | 640.00 | 654.00 | 00:00:00 | | 2011-01-06 | 10,006,200 | 660.00 | 671.00 | 658.50 | 659.00 | 00:00:00 | | 2011-01-07 | 3,020,400 | 660.00 | 663.00 | 655.00 | 659.50 | 00:00:00 | | 2011-01-10 | 2,219,600 | 660.00 | 661.00 | 650.00 | 653.00 | 00:00:00 | | 2011-01-11 | 5,545,100 | 654.00 | 667.00 | 654.00 | 665.00 | 00:00:00 | | 2011-01-12 | 4,139,000 | 666.50 | 674.50 | 664.00 | 668.61 | 00:00:00 | | 2011-01-13 | 2,133,100 | 667.50 | 667.50 | 660.50 | 663.50 | 00:00:00 | | 2011-01-14 | 3,322,000 | 663.00 | 663.00 | 651.00 | 654.50 | 00:00:00 | | 2011-01-17 | 1,336,300 | 655.50 | 658.00 | 651.50 | 654.00 | 00:00:00 | | 2011-01-18 | 1,553,200 | 653.50 | 662.00 | 653.50 | 661.00 | 00:00:00 | | 2011-01-19 | 2,155,300 | 663.00 | 663.00 | 648.50 | 649.50 | 00:00:00 | | 2011-01-20 | 4,006,400 | 648.50 | 649.50 | 629.00 | 630.00 | 00:00:00 | | 2011-01-21 | 3,954,700 | 630.50 | 636.00 | 627.00 | 627.00 | 00:00:00 | | 2011-01-24 | 2,450,000 | 628.00 | 631.50 | 623.00 | 629.50 | 00:00:00 | | 2011-01-25 | 4,762,300 | 633.00 | 640.00 | 629.00 | 636.50 | 00:00:00 | | 2011-01-26 | 3,874,500 | 640.00 | 652.50 | 633.00 | 649.50 | 00:00:00 | | 2011-01-27 | 5,781,800 | 653.50 | 660.50 | 645.00 | 647.00 | 00:00:00 | | 2011-01-28 | 6,481,000 | 648.00 | 648.00 | 635.50 | 643.00 | 00:00:00 | | 2011-01-31 | 5,519,500 | 642.00 | 647.00 | 630.00 | 638.00 | 00:00:00 | | 2011-02-01 | 4,798,200 | 643.00 | 650.50 | 633.50 | 638.50 | 00:00:00 | | 2011-02-02 | 4,850,700 | 641.00 | 645.50 | 622.50 | 626.50 | 00:00:00 | | 2011-02-03 | 4,016,600 | 628.50 | 638.00 | 624.50 | 638.00 | 00:00:00 | | 2011-02-04 | 2,987,900 | 635.50 | 646.00 | 635.50 | 643.50 | 00:00:00 | | 2011-02-07 | 2,961,000 | 645.00 | 647.00 | 639.00 | 645.50 | 00:00:00 | | 2011-02-08 | 5,325,800 | 643.50 | 654.50 | 641.50 | 654.00 | 00:00:00 | | 2011-02-09 | 4,083,700 | 656.00 | 660.00 | 650.50 | 655.50 | 00:00:00 | | 2011-02-10 | 4,221,400 | 650.00 | 658.00 | 640.00 | 650.00 | 00:00:00 | | 2011-02-11 | 4,581,000 | 647.50 | 660.00 | 639.00 | 657.50 | 00:00:00 | | 2011-02-14 | 2,961,300 | 660.00 | 660.00 | 652.00 | 654.50 | 00:00:00 | | 2011-02-15 | 3,460,700 | 655.50 | 659.00 | 639.50 | 640.00 | 00:00:00 | | 2011-02-16 | 3,042,200 | 647.50 | 651.00 | 641.00 | 645.50 | 00:00:00 | | 2011-02-17 | 7,617,600 | 644.50 | 646.50 | 629.00 | 631.00 | 00:00:00 | | 2011-02-18 | 4,677,100 | 630.50 | 632.00 | 623.50 | 627.50 | 00:00:00 | | 2011-02-21 | 4,034,600 | 627.50 | 629.34 | 620.50 | 624.00 | 00:00:00 | | 2011-02-22 | 7,533,200 | 622.00 | 622.00 | 318.93 | 614.50 | 00:00:00 | | 2011-02-23 | 12,292,100 | 611.50 | 613.00 | 603.50 | 607.00 | 00:00:00 | | 2011-02-24 | 30,567,900 | 603.00 | 608.00 | 595.50 | 608.00 | 00:00:00 | | 2011-02-25 | 1,200,431,200 | 610.00 | 615.00 | 603.50 | 612.00 | 00:00:00 | | 2011-02-28 | 613,700 | 611.00 | 621.50 | 611.00 | 617.00 | 00:00:00 | | 2011-03-01 | 1,650,900 | 622.50 | 629.50 | 323.88 | 613.00 | 00:00:00 | | 2011-03-02 | 2,767,100 | 603.50 | 606.50 | 590.50 | 597.00 | 00:00:00 | | 2011-03-03 | 3,994,800 | 600.00 | 603.50 | 592.00 | 603.50 | 00:00:00 | | 2011-03-04 | 5,862,800 | 606.00 | 611.00 | 602.50 | 604.00 | 00:00:00 | | 2011-03-07 | 3,769,400 | 604.00 | 608.00 | 595.50 | 600.00 | 00:00:00 | | 2011-03-08 | 4,212,000 | 599.50 | 607.00 | 595.00 | 600.50 | 00:00:00 | | 2011-03-09 | 7,078,000 | 605.00 | 623.50 | 605.00 | 619.50 | 00:00:00 | | 2011-03-10 | 4,760,700 | 616.00 | 617.00 | 603.38 | 605.00 | 00:00:00 | | 2011-03-11 | 3,329,100 | 605.00 | 607.00 | 594.88 | 597.00 | 00:00:00 | | 2011-03-14 | 3,769,600 | 592.00 | 595.47 | 586.50 | 586.50 | 00:00:00 | | 2011-03-15 | 10,467,400 | 575.50 | 582.00 | 563.38 | 577.50 | 00:00:00 | | 2011-03-16 | 5,173,100 | 580.50 | 586.50 | 567.50 | 574.90 | 00:00:00 | | 2011-03-17 | 5,898,100 | 569.00 | 577.50 | 560.25 | 575.00 | 00:00:00 | | 2011-03-18 | 7,850,000 | 578.00 | 579.12 | 569.00 | 578.50 | 00:00:00 | | 2011-03-21 | 4,627,800 | 585.00 | 599.50 | 575.35 | 598.50 | 00:00:00 | | 2011-03-22 | 3,670,600 | 597.00 | 600.00 | 591.00 | 594.50 | 00:00:00 | | 2011-03-23 | 4,366,500 | 591.00 | 603.00 | 521.78 | 601.00 | 00:00:00 | | 2011-03-24 | 4,242,100 | 602.50 | 614.50 | 600.50 | 610.29 | 00:00:00 | | 2011-03-25 | 3,116,100 | 615.50 | 619.50 | 604.50 | 605.00 | 00:00:00 | | 2011-03-28 | 1,705,500 | 607.00 | 608.50 | 601.00 | 606.50 | 00:00:00 | | 2011-03-29 | 3,207,000 | 608.50 | 610.50 | 602.00 | 610.00 | 00:00:00 | | 2011-03-30 | 2,783,700 | 616.50 | 622.00 | 616.50 | 620.50 | 00:00:00 | | 2011-03-31 | 6,399,700 | 622.50 | 627.50 | 618.50 | 619.00 | 00:00:00 | | 2011-04-01 | 3,448,700 | 622.00 | 632.50 | 618.00 | 630.50 | 00:00:00 | | 2011-04-04 | 4,172,600 | 627.00 | 631.50 | 624.06 | 629.50 | 00:00:00 | | 2011-04-05 | 3,007,100 | 628.00 | 633.00 | 623.00 | 627.00 | 00:00:00 | | 2011-04-06 | 2,172,900 | 627.50 | 630.00 | 624.50 | 627.50 | 00:00:00 | | 2011-04-07 | 3,932,900 | 626.00 | 629.50 | 618.50 | 625.00 | 00:00:00 | | 2011-04-08 | 2,859,000 | 623.50 | 632.00 | 623.50 | 629.00 | 00:00:00 | | 2011-04-11 | 3,232,100 | 628.00 | 634.50 | 626.00 | 629.50 | 00:00:00 | | 2011-04-12 | 3,351,900 | 627.00 | 627.00 | 618.50 | 619.50 | 00:00:00 | | 2011-04-13 | 7,269,500 | 617.50 | 627.50 | 617.50 | 624.00 | 00:00:00 | | 2011-04-14 | 5,411,800 | 623.00 | 637.00 | 620.50 | 633.50 | 00:00:00 | | 2011-04-15 | 3,656,700 | 634.00 | 644.00 | 630.00 | 638.00 | 00:00:00 | | 2011-04-18 | 2,861,300 | 639.50 | 640.00 | 623.66 | 626.00 | 00:00:00 | | 2011-04-19 | 2,471,700 | 628.50 | 636.00 | 626.50 | 628.00 | 00:00:00 | | 2011-04-20 | 2,928,000 | 625.50 | 636.00 | 621.50 | 633.50 | 00:00:00 | | 2011-04-21 | 2,356,000 | 635.50 | 646.44 | 627.85 | 631.00 | 00:00:00 | | 2011-04-26 | 2,449,200 | 629.00 | 638.50 | 629.00 | 637.50 | 00:00:00 | | 2011-04-27 | 3,833,400 | 637.00 | 640.50 | 634.00 | 640.00 | 00:00:00 | | 2011-04-28 | 2,574,400 | 643.00 | 644.00 | 638.50 | 641.50 | 00:00:00 | | 2011-05-03 | 3,624,000 | 645.00 | 645.00 | 629.50 | 637.50 | 00:00:00 | | 2011-05-04 | 4,788,100 | 638.00 | 638.50 | 626.00 | 627.00 | 00:00:00 | | 2011-05-05 | 6,353,300 | 630.00 | 633.00 | 620.00 | 621.00 | 00:00:00 | | 2011-05-06 | 3,772,600 | 626.00 | 633.45 | 620.00 | 631.00 | 00:00:00 | | 2011-05-09 | 2,418,700 | 625.50 | 635.00 | 624.97 | 631.50 | 00:00:00 | | 2011-05-10 | 9,728,700 | 631.00 | 645.00 | 630.50 | 643.50 | 00:00:00 | | 2011-05-11 | 6,998,900 | 645.00 | 649.50 | 642.09 | 644.50 | 00:00:00 | | 2011-05-12 | 3,359,500 | 641.00 | 642.00 | 632.00 | 640.50 | 00:00:00 | | 2011-05-13 | 3,553,900 | 643.00 | 651.00 | 638.92 | 648.00 | 00:00:00 | | 2011-05-16 | 2,210,900 | 643.00 | 650.00 | 640.58 | 648.00 | 00:00:00 | | 2011-05-17 | 4,463,800 | 644.00 | 647.00 | 634.00 | 634.50 | 00:00:00 | | 2011-05-18 | 2,998,900 | 637.50 | 640.50 | 633.00 | 636.00 | 00:00:00 | | 2011-05-19 | 5,925,300 | 640.00 | 648.50 | 637.00 | 647.00 | 00:00:00 | | 2011-05-20 | 5,934,300 | 645.00 | 647.00 | 633.00 | 635.00 | 00:00:00 | | 2011-05-23 | 8,757,600 | 635.00 | 637.45 | 619.38 | 626.13 | 00:00:00 | | 2011-05-24 | 0 | 635.00 | 635.00 | 635.00 | 635.00 | 00:00:00 | | 2011-05-25 | 4,295,800 | 619.00 | 631.00 | 615.50 | 625.00 | 00:00:00 | | 2011-05-26 | 2,954,600 | 626.50 | 629.00 | 620.50 | 623.00 | 00:00:00 | | 2011-05-27 | 4,015,100 | 626.50 | 634.00 | 626.50 | 630.13 | 00:00:00 | | 2011-05-31 | 3,322,400 | 634.50 | 640.50 | 632.67 | 636.00 | 00:00:00 | | 2011-06-01 | 2,765,500 | 638.50 | 639.25 | 627.00 | 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 > >> |
|
