|
 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 | | 2011-11-17 | 5,934,300 | 720.50 | 722.95 | 700.33 | 705.00 | 00:00:00 | | 2011-11-18 | 6,508,200 | 698.50 | 694.84 | 689.84 | 686.50 | 00:00:00 | | 2011-11-21 | 5,690,600 | 683.00 | 680.67 | 674.55 | 677.50 | 00:00:00 | | 2011-11-22 | 5,058,900 | 680.00 | 683.36 | 675.05 | 678.00 | 00:00:00 | | 2011-11-23 | 6,921,800 | 670.00 | 681.91 | 657.00 | 657.00 | 00:00:00 | | 2011-11-24 | 4,472,200 | 661.00 | 676.17 | 661.00 | 669.00 | 00:00:00 | | 2011-11-25 | 4,189,500 | 666.50 | 685.17 | 671.65 | 678.00 | 00:00:00 | | 2011-11-28 | 5,547,900 | 686.00 | 702.00 | 682.00 | 698.50 | 00:00:00 | | 2011-11-29 | 4,274,400 | 698.00 | 708.00 | 693.00 | 705.00 | 00:00:00 | | 2011-11-30 | 8,568,600 | 699.50 | 734.05 | 696.50 | 729.00 | 00:00:00 | | 2011-12-01 | 6,969,200 | 743.00 | 748.00 | 724.50 | 733.50 | 00:00:00 | | 2011-12-02 | 6,295,100 | 731.00 | 737.00 | 716.50 | 720.50 | 00:00:00 | | 2011-12-05 | 4,505,600 | 724.00 | 724.50 | 713.50 | 714.00 | 00:00:00 | | 2011-12-06 | 3,933,500 | 710.00 | 731.50 | 710.00 | 723.00 | 00:00:00 | | 2011-12-07 | 3,766,800 | 728.50 | 731.00 | 714.00 | 717.50 | 00:00:00 | | 2011-12-08 | 3,617,900 | 721.50 | 728.00 | 715.00 | 718.50 | 00:00:00 | | 2011-12-09 | 2,846,100 | 713.50 | 726.50 | 713.00 | 725.50 | 00:00:00 | | 2011-12-12 | 3,068,600 | 722.00 | 731.50 | 717.50 | 719.00 | 00:00:00 | | 2011-12-13 | 2,408,900 | 720.50 | 731.50 | 718.00 | 725.50 | 00:00:00 | | 2011-12-14 | 4,434,000 | 720.00 | 724.00 | 704.50 | 709.00 | 00:00:00 | | 2011-12-15 | 2,823,500 | 713.00 | 719.50 | 709.00 | 714.50 | 00:00:00 | | 2011-12-16 | 4,474,700 | 714.50 | 727.10 | 714.50 | 724.00 | 00:00:00 | | 2011-12-19 | 2,411,400 | 721.00 | 729.71 | 713.50 | 715.00 | 00:00:00 | | 2011-12-20 | 4,550,300 | 713.00 | 721.00 | 709.00 | 719.00 | 00:00:00 | | 2011-12-21 | 3,160,400 | 723.50 | 728.00 | 704.50 | 707.50 | 00:00:00 | | 2011-12-22 | 2,408,200 | 706.50 | 722.50 | 706.50 | 717.00 | 00:00:00 | | 2011-12-23 | 647,900 | 724.50 | 727.00 | 721.00 | 725.50 | 00:00:00 | | 2011-12-28 | 2,451,500 | 734.50 | 735.50 | 721.00 | 730.50 | 00:00:00 | | 2011-12-29 | 1,301,100 | 730.00 | 738.69 | 724.50 | 738.50 | 00:00:00 | | 2011-12-30 | 603,700 | 741.50 | 746.50 | 736.50 | 746.50 | 00:00:00 | | 2012-01-03 | 3,469,200 | 759.00 | 767.00 | 743.50 | 757.00 | 00:00:00 | | 2012-01-04 | 3,225,500 | 765.00 | 769.00 | 746.50 | 750.00 | 00:00:00 | | 2012-01-05 | 4,777,600 | 752.50 | 761.00 | 746.00 | 754.00 | 00:00:00 | | 2012-01-06 | 4,438,500 | 756.50 | 762.50 | 751.00 | 755.50 | 00:00:00 | | 2012-01-09 | 2,340,300 | 758.00 | 764.00 | 752.50 | 756.50 | 00:00:00 | | 2012-01-10 | 3,289,100 | 760.50 | 778.60 | 759.00 | 769.00 | 00:00:00 | | 2012-01-11 | 2,902,800 | 768.50 | 776.00 | 762.50 | 765.00 | 00:00:00 | | 2012-01-12 | 3,612,700 | 767.00 | 780.00 | 757.50 | 763.00 | 00:00:00 | | 2012-01-13 | 2,933,400 | 768.00 | 775.00 | 754.50 | 762.50 | 00:00:00 | | 2012-01-16 | 1,606,600 | 758.50 | 768.90 | 757.15 | 764.00 | 00:00:00 | | 2012-01-17 | 42,828,400 | 772.00 | 773.00 | 760.50 | 763.00 | 00:00:00 | | 2012-01-18 | 6,334,100 | 751.50 | 763.00 | 746.00 | 749.50 | 00:00:00 | | 2012-01-19 | 7,177,800 | 751.50 | 752.00 | 733.00 | 735.00 | 00:00:00 | | 2012-01-20 | 4,431,500 | 738.00 | 740.50 | 731.00 | 735.50 | 00:00:00 | | 2012-01-23 | 3,660,900 | 734.00 | 753.50 | 730.50 | 753.00 | 00:00:00 | | 2012-01-24 | 2,977,100 | 747.00 | 752.50 | 742.00 | 745.00 | 00:00:00 | | 2012-01-25 | 2,853,200 | 745.50 | 749.00 | 734.50 | 739.00 | 00:00:00 | | 2012-01-26 | 3,173,600 | 739.50 | 761.50 | 738.00 | 751.50 | 00:00:00 | | 2012-01-27 | 3,872,500 | 750.00 | 763.50 | 738.50 | 738.50 | 00:00:00 | | 2012-01-30 | 4,707,900 | 733.00 | 741.50 | 729.50 | 733.00 | 00:00:00 | | 2012-01-31 | 3,657,000 | 734.50 | 744.50 | 734.50 | 735.50 | 00:00:00 | | 2012-02-01 | 5,787,700 | 742.50 | 774.50 | 741.50 | 770.50 | 00:00:00 | | 2012-02-02 | 4,637,300 | 772.00 | 773.50 | 764.00 | 768.00 | 00:00:00 | | 2012-02-03 | 3,793,100 | 765.00 | 794.00 | 759.50 | 785.00 | 00:00:00 | | 2012-02-06 | 1,939,200 | 786.50 | 788.50 | 778.00 | 785.50 | 00:00:00 | | 2012-02-07 | 2,348,400 | 789.50 | 789.50 | 777.50 | 786.50 | 00:00:00 | | 2012-02-08 | 2,838,600 | 786.00 | 787.00 | 775.00 | 785.00 | 00:00:00 | | 2012-02-09 | 11,703,400 | 780.00 | 785.00 | 749.00 | 770.00 | 00:00:00 | | 2012-02-10 | 4,777,700 | 778.00 | 778.00 | 766.50 | 772.50 | 00:00:00 | | 2012-02-13 | 3,355,100 | 775.50 | 780.00 | 769.50 | 779.50 | 00:00:00 | | 2012-02-14 | 3,099,000 | 777.00 | 784.00 | 775.00 | 779.50 | 00:00:00 | | 2012-02-15 | 3,214,800 | 782.50 | 793.50 | 779.13 | 788.00 | 00:00:00 | | 2012-02-16 | 4,296,200 | 786.00 | 791.00 | 777.50 | 790.00 | 00:00:00 | | 2012-02-17 | 3,937,200 | 795.00 | 799.34 | 791.00 | 798.00 | 00:00:00 | | 2012-02-20 | 3,517,000 | 801.00 | 804.73 | 790.00 | 793.00 | 00:00:00 | | 2012-02-21 | 5,552,300 | 796.50 | 803.35 | 788.00 | 799.00 | 00:00:00 | | 2012-02-22 | 4,776,500 | 797.50 | 803.56 | 797.50 | 801.50 | 00:00:00 | | 2012-02-23 | 6,325,200 | 802.00 | 806.50 | 797.00 | 806.00 | 00:00:00 | | 2012-02-24 | 4,796,800 | 809.00 | 814.42 | 804.00 | 810.50 | 00:00:00 | | 2012-02-27 | 5,627,800 | 806.00 | 811.50 | 805.00 | 807.50 | 00:00:00 | | 2012-02-28 | 3,887,700 | 808.00 | 812.00 | 803.00 | 806.00 | 00:00:00 | | 2012-02-29 | 4,863,600 | 806.50 | 818.00 | 805.85 | 814.79 | 00:00:00 | | 2012-03-01 | 4,798,100 | 814.50 | 830.39 | 811.60 | 826.50 | 00:00:00 | | 2012-03-02 | 4,195,400 | 827.00 | 828.50 | 818.50 | 822.50 | 00:00:00 | | 2012-03-05 | 3,941,600 | 819.50 | 821.50 | 814.50 | 818.50 | 00:00:00 | | 2012-03-06 | 4,557,200 | 815.50 | 850.00 | 798.50 | 800.50 | 00:00:00 | | 2012-03-07 | 3,594,500 | 798.50 | 816.00 | 796.50 | 813.00 | 00:00:00 | | 2012-03-08 | 4,597,800 | 817.50 | 834.50 | 813.81 | 832.50 | 00:00:00 | | 2012-03-09 | 3,527,800 | 830.50 | 838.00 | 825.00 | 835.00 | 00:00:00 | | 2012-03-12 | 13,233,500 | 832.00 | 832.50 | 815.50 | 823.50 | 00:00:00 | | 2012-03-13 | 2,925,000 | 828.00 | 837.50 | 825.20 | 836.00 | 00:00:00 | | 2012-03-14 | 3,050,400 | 841.00 | 845.00 | 831.00 | 836.00 | 00:00:00 | | 2012-03-15 | 2,719,500 | 835.00 | 841.51 | 832.25 | 838.00 | 00:00:00 | | 2012-03-16 | 8,098,900 | 840.50 | 846.00 | 835.50 | 842.50 | 00:00:00 | | 2012-03-19 | 23,168,300 | 844.00 | 844.00 | 835.00 | 837.50 | 00:00:00 | | 2012-03-20 | 3,282,800 | 835.50 | 836.42 | 822.39 | 826.50 | 00:00:00 | | 2012-03-21 | 3,816,200 | 826.00 | 828.50 | 821.00 | 823.50 | 00:00:00 | | 2012-03-23 | 3,890,100 | 820.50 | 827.50 | 815.50 | 825.50 | 00:00:00 | | 2012-03-26 | 4,992,900 | 825.00 | 832.00 | 823.50 | 830.50 | 00:00:00 | | 2012-03-27 | 2,591,400 | 830.00 | 835.50 | 819.83 | 824.50 | 00:00:00 | | 2012-03-28 | 4,464,300 | 824.50 | 838.00 | 818.00 | 824.00 | 00:00:00 | | 2012-03-29 | 3,404,200 | 822.50 | 823.50 | 806.50 | 809.50 | 00:00:00 | | 2012-03-30 | 3,663,600 | 811.00 | 819.00 | 810.50 | 812.00 | 00:00:00 | | 2012-04-02 | 3,909,500 | 815.50 | 844.00 | 812.50 | 842.50 | 00:00:00 | | 2012-04-03 | 2,903,000 | 842.50 | 848.76 | 832.50 | 833.00 | 00:00:00 | | 2012-04-04 | 7,512,200 | 832.00 | 835.00 | 807.00 | 811.00 | 00:00:00 | | 2012-04-05 | 2,889,700 | 810.00 | 819.00 | 806.00 | 816.00 | 00:00:00 | | 2012-04-10 | 3,926,300 | 809.00 | 810.83 | 798.50 | 798.50 | 00:00:00 | | 2012-04-11 | 4,766,600 | 794.50 | 808.00 | 793.00 | 803.50 | 00:00:00 | | 2012-04-12 | 3,191,200 | 804.50 | 832.00 | 802.50 | 828.00 | 00:00:00 | | 2012-04-13 | 4,046,100 | 827.00 | 829.50 | 810.00 | 810.00 | 00:00:00 | | 2012-04-16 | 4,205,400 | 807.00 | 824.83 | 807.00 | 821.50 | 00:00:00 | | 2012-04-17 | 4,709,800 | 820.50 | 830.50 | 818.00 | 825.50 | 00:00:00 | | 2012-04-18 | 5,055,500 | 823.50 | 825.00 | 810.50 | 813.00 | 00:00:00 | | 2012-04-19 | 5,952,200 | 817.50 | 850.50 | 817.50 | 844.00 | 00:00:00 | | 2012-04-20 | 4,124,600 | 841.00 | 844.50 | 830.00 | 832.00 | 00:00:00 | | 2012-04-23 | 3,493,600 | 830.50 | 832.50 | 811.50 | 815.50 | 00:00:00 | | 2012-04-24 | 2,548,500 | 813.00 | 821.00 | 813.00 | 820.00 | 00:00:00 | | 2012-04-25 | 4,321,700 | 811.00 | 825.50 | 807.00 | 822.50 | 00:00:00 | | 2012-04-26 | 5,267,700 | 826.00 | 835.00 | 818.50 | 831.50 | 00:00:00 | | 2012-04-27 | 3,548,400 | 827.00 | 839.00 | 822.50 | 834.50 | 00:00:00 | | 2012-04-30 | 2,770,700 | 839.00 | 839.00 | 822.00 | 823.50 | 00:00:00 | | 2012-05-01 | 3,764,000 | 828.00 | 856.00 | 825.00 | 853.00 | 00:00:00 | | 2012-05-02 | 4,204,700 | 861.00 | 863.00 | 839.00 | 841.50 | 00:00:00 | | 2012-05-03 | 4,592,200 | 849.50 | 861.00 | 847.24 | 859.00 | 00:00:00 | | 2012-05-04 | 4,882,000 | 854.50 | 862.50 | 844.61 | 853.50 | 00:00:00 | | 2012-05-08 | 8,897,400 | 845.50 | 858.00 | 837.00 | 837.00 | 00:00:00 | | 2012-05-09 | 3,733,600 | 839.50 | 849.00 | 829.00 | 845.00 | 00:00:00 | | 2012-05-10 | 4,210,000 | 848.00 | 849.50 | 824.00 | 839.50 | 00:00:00 | | 2012-05-11 | 22,175,900 | 839.50 | 844.00 | 826.90 | 842.00 | 00:00:00 | | 2012-05-14 | 3,120,300 | 840.00 | 841.50 | 823.00 | 829.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
