|
 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 | | 2011-06-01 | 2,765,500 | 638.50 | 639.25 | 627.00 | 627.50 | 00:00:00 | | 2011-06-02 | 3,439,500 | 622.00 | 625.00 | 616.50 | 622.50 | 00:00:00 | | 2011-06-03 | 5,806,700 | 626.00 | 631.02 | 621.00 | 629.00 | 00:00:00 | | 2011-06-06 | 3,788,700 | 627.00 | 630.50 | 623.00 | 627.50 | 00:00:00 | | 2011-06-07 | 2,988,700 | 628.50 | 632.00 | 620.50 | 621.00 | 00:00:00 | | 2011-06-08 | 4,413,100 | 619.00 | 621.00 | 607.50 | 607.50 | 00:00:00 | | 2011-06-09 | 6,909,700 | 606.50 | 612.50 | 606.00 | 610.00 | 00:00:00 | | 2011-06-10 | 5,565,700 | 608.50 | 615.00 | 600.50 | 601.50 | 00:00:00 | | 2011-06-13 | 1,615,500 | 600.50 | 605.15 | 599.00 | 601.00 | 00:00:00 | | 2011-06-14 | 4,468,200 | 605.00 | 614.50 | 601.50 | 612.00 | 00:00:00 | | 2011-06-15 | 4,067,000 | 612.00 | 616.00 | 606.50 | 606.50 | 00:00:00 | | 2011-06-16 | 4,480,800 | 604.50 | 604.50 | 592.42 | 597.50 | 00:00:00 | | 2011-06-17 | 5,568,400 | 594.50 | 601.00 | 588.00 | 598.50 | 00:00:00 | | 2011-06-20 | 1,947,200 | 590.00 | 596.50 | 590.00 | 595.00 | 00:00:00 | | 2011-06-21 | 3,666,700 | 597.50 | 601.00 | 594.00 | 600.50 | 00:00:00 | | 2011-06-22 | 3,943,900 | 602.00 | 606.50 | 599.00 | 601.50 | 00:00:00 | | 2011-06-23 | 5,228,100 | 597.00 | 598.50 | 589.00 | 590.00 | 00:00:00 | | 2011-06-24 | 11,563,900 | 598.00 | 610.50 | 596.30 | 609.00 | 00:00:00 | | 2011-06-27 | 3,293,000 | 609.00 | 615.00 | 605.00 | 606.50 | 00:00:00 | | 2011-06-28 | 4,888,600 | 608.00 | 615.00 | 606.00 | 613.00 | 00:00:00 | | 2011-06-29 | 6,961,600 | 617.00 | 635.50 | 615.74 | 634.50 | 00:00:00 | | 2011-06-30 | 8,409,200 | 635.00 | 646.00 | 630.15 | 645.00 | 00:00:00 | | 2011-07-01 | 11,199,400 | 644.50 | 647.50 | 639.50 | 647.50 | 00:00:00 | | 2011-07-04 | 3,228,800 | 649.00 | 654.00 | 645.50 | 648.00 | 00:00:00 | | 2011-07-05 | 4,475,500 | 648.00 | 656.00 | 645.00 | 653.00 | 00:00:00 | | 2011-07-06 | 5,912,100 | 654.00 | 660.00 | 649.00 | 652.00 | 00:00:00 | | 2011-07-07 | 2,112,400 | 654.00 | 656.50 | 649.00 | 655.50 | 00:00:00 | | 2011-07-08 | 5,036,000 | 655.00 | 666.60 | 653.00 | 654.00 | 00:00:00 | | 2011-07-11 | 2,996,200 | 651.50 | 656.00 | 639.50 | 644.00 | 00:00:00 | | 2011-07-12 | 3,999,700 | 636.00 | 638.50 | 363.00 | 636.50 | 00:00:00 | | 2011-07-13 | 7,240,300 | 636.50 | 651.00 | 633.63 | 651.00 | 00:00:00 | | 2011-07-14 | 5,991,500 | 654.50 | 663.50 | 652.00 | 659.00 | 00:00:00 | | 2011-07-15 | 9,430,500 | 657.50 | 662.00 | 635.50 | 642.50 | 00:00:00 | | 2011-07-18 | 5,540,300 | 639.00 | 639.00 | 625.00 | 630.00 | 00:00:00 | | 2011-07-19 | 3,821,100 | 635.50 | 637.50 | 627.50 | 635.50 | 00:00:00 | | 2011-07-20 | 5,469,400 | 644.00 | 650.50 | 639.00 | 648.50 | 00:00:00 | | 2011-07-21 | 4,439,300 | 649.50 | 656.50 | 639.50 | 652.50 | 00:00:00 | | 2011-07-22 | 3,094,500 | 655.50 | 655.61 | 648.50 | 651.50 | 00:00:00 | | 2011-07-25 | 2,808,800 | 649.50 | 655.00 | 647.50 | 652.50 | 00:00:00 | | 2011-07-26 | 3,228,500 | 651.00 | 654.00 | 643.00 | 649.50 | 00:00:00 | | 2011-07-27 | 4,194,200 | 644.00 | 650.00 | 640.50 | 641.50 | 00:00:00 | | 2011-07-28 | 6,434,000 | 636.50 | 654.00 | 636.50 | 645.00 | 00:00:00 | | 2011-07-29 | 6,430,000 | 636.00 | 655.50 | 635.00 | 652.50 | 00:00:00 | | 2011-08-01 | 5,811,800 | 662.00 | 662.00 | 641.00 | 646.00 | 00:00:00 | | 2011-08-02 | 5,477,800 | 643.00 | 647.50 | 630.00 | 633.50 | 00:00:00 | | 2011-08-03 | 5,544,600 | 626.00 | 632.00 | 617.50 | 625.00 | 00:00:00 | | 2011-08-04 | 7,563,000 | 633.50 | 636.00 | 588.50 | 591.50 | 00:00:00 | | 2011-08-05 | 14,335,400 | 570.00 | 595.00 | 556.50 | 567.00 | 00:00:00 | | 2011-08-08 | 11,463,200 | 566.50 | 590.66 | 553.50 | 560.00 | 00:00:00 | | 2011-08-09 | 11,203,800 | 559.00 | 577.00 | 530.50 | 575.50 | 00:00:00 | | 2011-08-10 | 6,039,700 | 587.50 | 590.50 | 556.50 | 557.50 | 00:00:00 | | 2011-08-11 | 7,990,800 | 574.00 | 574.00 | 546.50 | 568.50 | 00:00:00 | | 2011-08-12 | 6,688,800 | 570.50 | 604.00 | 564.50 | 603.50 | 00:00:00 | | 2011-08-15 | 5,300,600 | 609.50 | 609.50 | 596.00 | 602.00 | 00:00:00 | | 2011-08-16 | 4,318,500 | 600.50 | 606.50 | 593.00 | 606.50 | 00:00:00 | | 2011-08-17 | 4,597,600 | 603.00 | 613.00 | 599.50 | 610.00 | 00:00:00 | | 2011-08-18 | 8,353,600 | 604.50 | 608.50 | 577.50 | 582.50 | 00:00:00 | | 2011-08-19 | 5,768,500 | 580.50 | 590.50 | 565.00 | 579.00 | 00:00:00 | | 2011-08-22 | 191,300 | 574.00 | 599.00 | 574.00 | 587.00 | 00:00:00 | | 2011-08-23 | 3,612,000 | 594.50 | 599.00 | 585.50 | 584.00 | 00:00:00 | | 2011-08-24 | 4,378,400 | 592.00 | 606.00 | 583.00 | 602.00 | 00:00:00 | | 2011-08-25 | 3,812,500 | 607.00 | 609.00 | 588.00 | 589.50 | 00:00:00 | | 2011-08-26 | 5,556,900 | 593.00 | 603.50 | 585.50 | 603.50 | 00:00:00 | | 2011-08-30 | 4,253,400 | 625.00 | 629.50 | 608.50 | 617.00 | 00:00:00 | | 2011-08-31 | 7,186,600 | 621.00 | 642.50 | 620.50 | 640.00 | 00:00:00 | | 2011-09-01 | 8,201,500 | 641.00 | 660.00 | 629.50 | 649.00 | 00:00:00 | | 2011-09-02 | 4,522,700 | 645.00 | 645.00 | 626.50 | 631.00 | 00:00:00 | | 2011-09-05 | 5,083,100 | 620.00 | 627.00 | 607.50 | 607.50 | 00:00:00 | | 2011-09-06 | 7,316,900 | 604.50 | 618.00 | 603.00 | 616.00 | 00:00:00 | | 2011-09-07 | 7,000,100 | 630.00 | 640.00 | 622.50 | 639.50 | 00:00:00 | | 2011-09-08 | 4,433,800 | 642.50 | 648.50 | 626.00 | 634.50 | 00:00:00 | | 2011-09-09 | 2,916,300 | 635.50 | 638.00 | 619.00 | 622.50 | 00:00:00 | | 2011-09-12 | 7,053,300 | 610.50 | 615.99 | 602.00 | 606.00 | 00:00:00 | | 2011-09-13 | 7,552,600 | 614.00 | 615.00 | 595.00 | 603.50 | 00:00:00 | | 2011-09-14 | 6,609,100 | 601.00 | 613.50 | 600.00 | 611.00 | 00:00:00 | | 2011-09-15 | 6,649,000 | 618.00 | 619.00 | 610.50 | 616.00 | 00:00:00 | | 2011-09-16 | 9,935,900 | 620.00 | 620.37 | 613.03 | 620.00 | 00:00:00 | | 2011-09-19 | 4,777,800 | 610.50 | 617.50 | 607.50 | 607.50 | 00:00:00 | | 2011-09-20 | 4,152,000 | 609.50 | 621.50 | 609.50 | 621.00 | 00:00:00 | | 2011-09-21 | 3,482,100 | 616.50 | 629.00 | 616.50 | 625.00 | 00:00:00 | | 2011-09-22 | 12,252,900 | 610.00 | 610.00 | 592.50 | 594.00 | 00:00:00 | | 2011-09-23 | 5,530,700 | 599.00 | 604.72 | 576.50 | 596.00 | 00:00:00 | | 2011-09-26 | 3,611,400 | 583.50 | 605.00 | 583.50 | 599.50 | 00:00:00 | | 2011-09-27 | 5,996,200 | 613.50 | 622.50 | 608.50 | 621.00 | 00:00:00 | | 2011-09-28 | 2,800,500 | 618.50 | 628.00 | 609.00 | 611.50 | 00:00:00 | | 2011-09-29 | 2,965,500 | 606.50 | 619.50 | 605.50 | 610.50 | 00:00:00 | | 2011-09-30 | 5,538,800 | 606.00 | 609.00 | 591.00 | 595.00 | 00:00:00 | | 2011-10-03 | 4,482,200 | 580.50 | 599.00 | 577.00 | 598.00 | 00:00:00 | | 2011-10-04 | 5,929,300 | 590.00 | 590.00 | 564.00 | 571.00 | 00:00:00 | | 2011-10-05 | 4,901,500 | 580.50 | 595.50 | 580.50 | 595.00 | 00:00:00 | | 2011-10-06 | 6,875,800 | 598.00 | 696.68 | 595.00 | 615.50 | 00:00:00 | | 2011-10-07 | 3,658,800 | 617.50 | 619.50 | 605.00 | 609.50 | 00:00:00 | | 2011-10-10 | 3,042,700 | 613.00 | 625.00 | 607.00 | 617.00 | 00:00:00 | | 2011-10-11 | 2,965,900 | 618.00 | 624.50 | 610.00 | 624.50 | 00:00:00 | | 2011-10-12 | 4,199,100 | 622.00 | 636.00 | 618.00 | 626.00 | 00:00:00 | | 2011-10-13 | 20,167,100 | 675.74 | 690.50 | 663.50 | 688.00 | 00:00:00 | | 2011-10-14 | 6,192,000 | 688.00 | 698.50 | 680.50 | 695.50 | 00:00:00 | | 2011-10-17 | 8,429,900 | 699.00 | 700.00 | 684.00 | 689.00 | 00:00:00 | | 2011-10-18 | 6,019,000 | 683.00 | 701.50 | 677.50 | 700.00 | 00:00:00 | | 2011-10-19 | 7,131,500 | 701.00 | 711.00 | 694.50 | 709.50 | 00:00:00 | | 2011-10-20 | 14,919,300 | 700.00 | 714.50 | 694.50 | 702.00 | 00:00:00 | | 2011-10-21 | 10,318,000 | 704.50 | 707.50 | 691.50 | 701.00 | 00:00:00 | | 2011-10-24 | 3,893,900 | 702.50 | 706.50 | 696.00 | 705.00 | 00:00:00 | | 2011-10-25 | 10,646,000 | 702.00 | 726.50 | 698.50 | 723.00 | 00:00:00 | | 2011-10-26 | 6,064,500 | 714.00 | 722.50 | 706.50 | 708.50 | 00:00:00 | | 2011-10-27 | 4,388,000 | 724.00 | 728.50 | 713.00 | 726.00 | 00:00:00 | | 2011-10-28 | 5,775,600 | 728.00 | 729.50 | 716.00 | 718.50 | 00:00:00 | | 2011-10-31 | 5,518,100 | 711.50 | 716.00 | 702.00 | 702.50 | 00:00:00 | | 2011-11-01 | 8,216,000 | 691.50 | 693.50 | 668.50 | 685.00 | 00:00:00 | | 2011-11-02 | 7,814,000 | 691.00 | 705.50 | 690.50 | 705.00 | 00:00:00 | | 2011-11-03 | 5,505,400 | 695.50 | 720.50 | 693.50 | 716.00 | 00:00:00 | | 2011-11-04 | 3,738,600 | 717.50 | 722.00 | 708.00 | 714.50 | 00:00:00 | | 2011-11-07 | 4,815,500 | 710.00 | 721.00 | 702.00 | 717.00 | 00:00:00 | | 2011-11-08 | 4,890,000 | 720.00 | 726.50 | 712.50 | 714.50 | 00:00:00 | | 2011-11-09 | 5,240,300 | 718.50 | 727.00 | 704.50 | 712.50 | 00:00:00 | | 2011-11-10 | 6,488,600 | 695.00 | 720.00 | 695.00 | 709.50 | 00:00:00 | | 2011-11-11 | 7,966,500 | 709.50 | 740.00 | 709.00 | 738.00 | 00:00:00 | | 2011-11-14 | 4,367,000 | 738.00 | 739.45 | 724.00 | 727.00 | 00:00:00 | | 2011-11-15 | 7,515,600 | 723.50 | 732.65 | 725.45 | 725.50 | 00:00:00 | | 2011-11-16 | 4,143,400 | 723.50 | 728.33 | 716.00 | 724.50 | 00:00:00 | | 2011-11-17 | 5,934,300 | 720.50 | 722.95 | 700.33 | 705.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
