|
 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 | | 2003-12-08 | 7,643,500 | 176.00 | 176.00 | 174.00 | 175.75 | 00:00:00 | | 2003-12-09 | 5,571,400 | 177.00 | 178.00 | 174.50 | 177.00 | 00:00:00 | | 2003-12-10 | 5,103,600 | 176.00 | 176.25 | 171.50 | 174.00 | 00:00:00 | | 2003-12-11 | 7,957,000 | 173.50 | 175.75 | 172.25 | 175.50 | 00:00:00 | | 2003-12-12 | 7,171,900 | 176.25 | 177.50 | 173.50 | 175.50 | 00:00:00 | | 2003-12-15 | 4,345,700 | 177.50 | 177.50 | 174.50 | 174.50 | 00:00:00 | | 2003-12-16 | 14,745,100 | 173.75 | 174.00 | 166.25 | 169.25 | 00:00:00 | | 2003-12-17 | 9,477,400 | 169.50 | 169.75 | 167.00 | 168.50 | 00:00:00 | | 2003-12-18 | 7,817,600 | 169.00 | 169.00 | 165.00 | 166.75 | 00:00:00 | | 2003-12-19 | 5,639,400 | 168.00 | 171.25 | 166.25 | 169.75 | 00:00:00 | | 2003-12-22 | 2,949,900 | 169.50 | 172.00 | 169.25 | 171.25 | 00:00:00 | | 2003-12-23 | 4,111,700 | 171.50 | 173.25 | 170.00 | 173.00 | 00:00:00 | | 2003-12-24 | 558,300 | 175.00 | 174.75 | 172.00 | 174.00 | 00:00:00 | | 2003-12-25 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2003-12-26 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2003-12-29 | 3,326,800 | 173.00 | 176.75 | 173.00 | 173.50 | 00:00:00 | | 2003-12-30 | 2,857,000 | 176.25 | 179.25 | 174.25 | 177.00 | 00:00:00 | | 2003-12-31 | 665,800 | 177.25 | 179.00 | 176.00 | 177.25 | 00:00:00 | | 2004-01-01 | 0 | 177.25 | 177.25 | 177.25 | 177.25 | 00:00:00 | | 2004-01-02 | 3,160,900 | 179.75 | 180.25 | 175.25 | 178.00 | 00:00:00 | | 2004-01-05 | 6,190,600 | 176.00 | 178.00 | 174.25 | 176.00 | 00:00:00 | | 2004-01-06 | 3,786,400 | 177.25 | 178.00 | 173.50 | 175.00 | 00:00:00 | | 2004-01-07 | 6,370,200 | 175.00 | 176.00 | 172.50 | 175.00 | 00:00:00 | | 2004-01-08 | 10,210,200 | 176.75 | 176.75 | 173.00 | 174.50 | 00:00:00 | | 2004-01-09 | 6,902,300 | 174.50 | 175.00 | 173.00 | 174.50 | 00:00:00 | | 2004-01-12 | 10,606,700 | 168.75 | 175.00 | 167.00 | 168.75 | 00:00:00 | | 2004-01-13 | 8,217,200 | 170.50 | 171.00 | 166.75 | 167.50 | 00:00:00 | | 2004-01-14 | 7,714,300 | 166.00 | 170.25 | 166.00 | 169.50 | 00:00:00 | | 2004-01-15 | 12,139,900 | 170.50 | 175.00 | 169.50 | 174.50 | 00:00:00 | | 2004-01-16 | 13,573,700 | 174.50 | 183.00 | 174.25 | 180.00 | 00:00:00 | | 2004-01-19 | 8,173,100 | 179.75 | 182.25 | 179.50 | 182.00 | 00:00:00 | | 2004-01-20 | 6,642,500 | 181.50 | 182.00 | 174.00 | 175.50 | 00:00:00 | | 2004-01-21 | 8,728,200 | 175.50 | 177.75 | 175.50 | 177.25 | 00:00:00 | | 2004-01-22 | 5,128,200 | 177.25 | 179.50 | 176.75 | 177.25 | 00:00:00 | | 2004-01-23 | 4,586,500 | 176.99 | 179.25 | 175.75 | 178.25 | 00:00:00 | | 2004-01-26 | 7,193,900 | 178.88 | 180.25 | 175.00 | 179.25 | 00:00:00 | | 2004-01-27 | 13,801,000 | 182.75 | 187.25 | 179.75 | 185.50 | 00:00:00 | | 2004-01-28 | 11,350,900 | 185.00 | 187.25 | 182.50 | 185.50 | 00:00:00 | | 2004-01-29 | 7,624,800 | 182.75 | 185.50 | 181.00 | 183.00 | 00:00:00 | | 2004-01-30 | 11,261,100 | 184.25 | 189.25 | 180.00 | 184.50 | 00:00:00 | | 2004-02-02 | 9,448,100 | 185.25 | 189.00 | 184.00 | 187.25 | 00:00:00 | | 2004-02-03 | 10,064,700 | 186.00 | 187.00 | 182.25 | 183.75 | 00:00:00 | | 2004-02-04 | 6,229,200 | 183.75 | 184.50 | 180.25 | 180.75 | 00:00:00 | | 2004-02-05 | 6,402,500 | 181.00 | 181.50 | 178.50 | 179.50 | 00:00:00 | | 2004-02-06 | 5,996,200 | 178.75 | 181.50 | 178.75 | 181.00 | 00:00:00 | | 2004-02-09 | 5,497,700 | 180.00 | 181.50 | 180.00 | 180.75 | 00:00:00 | | 2004-02-10 | 9,108,800 | 179.50 | 186.00 | 178.00 | 184.25 | 00:00:00 | | 2004-02-11 | 14,508,900 | 185.25 | 191.00 | 184.25 | 185.25 | 00:00:00 | | 2004-02-12 | 42,714,300 | 427.75 | 213.25 | 197.00 | 213.00 | 00:00:00 | | 2004-02-13 | 37,120,700 | 214.00 | 228.75 | 212.00 | 217.25 | 00:00:00 | | 2004-02-16 | 9,415,000 | 218.00 | 222.50 | 216.00 | 220.00 | 00:00:00 | | 2004-02-17 | 13,681,200 | 219.25 | 227.50 | 218.00 | 223.75 | 00:00:00 | | 2004-02-18 | 12,341,100 | 223.00 | 228.00 | 222.00 | 225.00 | 00:00:00 | | 2004-02-19 | 10,812,200 | 226.25 | 226.25 | 220.25 | 222.50 | 00:00:00 | | 2004-02-20 | 9,764,500 | 221.50 | 222.75 | 218.00 | 219.50 | 00:00:00 | | 2004-02-23 | 10,883,700 | 219.75 | 217.00 | 216.25 | 216.50 | 00:00:00 | | 2004-02-24 | 11,926,700 | 215.25 | 216.50 | 213.25 | 213.25 | 00:00:00 | | 2004-02-25 | 8,598,300 | 212.75 | 216.50 | 212.75 | 214.50 | 00:00:00 | | 2004-02-26 | 6,951,600 | 215.00 | 219.50 | 214.25 | 216.75 | 00:00:00 | | 2004-02-27 | 9,294,300 | 216.50 | 223.00 | 216.50 | 220.00 | 00:00:00 | | 2004-03-01 | 11,219,100 | 220.50 | 227.50 | 220.50 | 226.00 | 00:00:00 | | 2004-03-02 | 11,467,900 | 229.00 | 234.25 | 226.50 | 233.75 | 00:00:00 | | 2004-03-03 | 8,813,500 | 231.50 | 237.50 | 231.50 | 237.50 | 00:00:00 | | 2004-03-04 | 5,486,300 | 237.00 | 237.75 | 234.25 | 235.75 | 00:00:00 | | 2004-03-05 | 6,604,100 | 235.75 | 237.25 | 231.25 | 232.50 | 00:00:00 | | 2004-03-08 | 4,175,200 | 232.00 | 234.50 | 231.25 | 232.50 | 00:00:00 | | 2004-03-09 | 8,121,600 | 233.00 | 233.00 | 228.50 | 228.50 | 00:00:00 | | 2004-03-10 | 9,567,700 | 225.00 | 226.50 | 219.00 | 219.50 | 00:00:00 | | 2004-03-11 | 14,292,300 | 216.25 | 218.25 | 210.50 | 212.75 | 00:00:00 | | 2004-03-12 | 11,449,300 | 211.00 | 217.50 | 207.25 | 213.75 | 00:00:00 | | 2004-03-15 | 6,781,900 | 215.00 | 215.50 | 206.75 | 207.00 | 00:00:00 | | 2004-03-16 | 10,166,000 | 209.00 | 213.50 | 207.50 | 210.25 | 00:00:00 | | 2004-03-17 | 8,745,800 | 210.25 | 217.50 | 210.25 | 217.00 | 00:00:00 | | 2004-03-18 | 5,237,600 | 216.50 | 217.50 | 212.00 | 212.25 | 00:00:00 | | 2004-03-19 | 5,730,700 | 215.00 | 217.00 | 213.00 | 214.75 | 00:00:00 | | 2004-03-22 | 7,611,000 | 213.50 | 213.50 | 206.00 | 208.00 | 00:00:00 | | 2004-03-23 | 6,987,000 | 207.50 | 209.25 | 205.50 | 206.50 | 00:00:00 | | 2004-03-24 | 8,461,000 | 206.00 | 209.50 | 206.00 | 207.50 | 00:00:00 | | 2004-03-25 | 12,324,200 | 207.50 | 216.75 | 207.50 | 216.50 | 00:00:00 | | 2004-03-26 | 11,388,500 | 217.50 | 221.50 | 217.50 | 221.50 | 00:00:00 | | 2004-03-29 | 7,923,900 | 221.00 | 227.25 | 221.00 | 226.75 | 00:00:00 | | 2004-03-30 | 8,332,800 | 225.00 | 226.00 | 222.50 | 224.50 | 00:00:00 | | 2004-03-31 | 3,916,000 | 223.25 | 226.00 | 223.00 | 225.00 | 00:00:00 | | 2004-04-01 | 9,009,700 | 224.00 | 226.75 | 223.50 | 226.25 | 00:00:00 | | 2004-04-02 | 6,697,700 | 226.75 | 230.50 | 226.00 | 227.75 | 00:00:00 | | 2004-04-05 | 7,698,800 | 227.75 | 230.00 | 225.00 | 229.75 | 00:00:00 | | 2004-04-06 | 6,498,200 | 229.25 | 230.25 | 226.50 | 228.50 | 00:00:00 | | 2004-04-07 | 19,463,300 | 231.00 | 234.50 | 220.25 | 220.25 | 00:00:00 | | 2004-04-08 | 9,888,500 | 225.00 | 232.00 | 223.00 | 231.25 | 00:00:00 | | 2004-04-09 | 0 | 231.25 | 231.25 | 231.25 | 231.25 | 00:00:00 | | 2004-04-12 | 0 | 231.25 | 231.25 | 231.25 | 231.25 | 00:00:00 | | 2004-04-13 | 5,648,600 | 229.50 | 235.25 | 228.00 | 233.00 | 00:00:00 | | 2004-04-14 | 5,017,600 | 230.00 | 231.75 | 227.25 | 228.75 | 00:00:00 | | 2004-04-15 | 5,517,100 | 228.75 | 229.50 | 227.00 | 227.00 | 00:00:00 | | 2004-04-16 | 4,607,000 | 227.50 | 229.00 | 226.75 | 227.50 | 00:00:00 | | 2004-04-19 | 3,259,700 | 226.50 | 229.25 | 226.50 | 229.25 | 00:00:00 | | 2004-04-20 | 6,485,400 | 228.75 | 236.50 | 228.00 | 234.25 | 00:00:00 | | 2004-04-21 | 4,558,100 | 232.25 | 234.25 | 229.75 | 230.75 | 00:00:00 | | 2004-04-22 | 10,616,100 | 232.00 | 232.00 | 223.75 | 226.50 | 00:00:00 | | 2004-04-23 | 5,874,600 | 226.00 | 231.00 | 226.00 | 230.00 | 00:00:00 | | 2004-04-26 | 14,277,800 | 229.50 | 240.25 | 229.50 | 239.25 | 00:00:00 | | 2004-04-27 | 6,386,800 | 239.00 | 239.50 | 235.50 | 239.00 | 00:00:00 | | 2004-04-28 | 8,852,700 | 239.25 | 240.00 | 235.50 | 236.25 | 00:00:00 | | 2004-04-29 | 8,385,600 | 236.50 | 237.50 | 232.50 | 233.25 | 00:00:00 | | 2004-04-30 | 6,559,000 | 231.50 | 234.75 | 230.50 | 231.50 | 00:00:00 | | 2004-05-03 | 0 | 231.50 | 231.50 | 231.50 | 231.50 | 00:00:00 | | 2004-05-04 | 9,916,200 | 234.25 | 240.00 | 233.00 | 237.75 | 00:00:00 | | 2004-05-05 | 7,737,500 | 238.25 | 243.25 | 239.75 | 240.75 | 00:00:00 | | 2004-05-06 | 9,660,200 | 240.75 | 240.75 | 234.00 | 234.50 | 00:00:00 | | 2004-05-07 | 9,514,700 | 234.50 | 234.50 | 228.00 | 230.25 | 00:00:00 | | 2004-05-10 | 13,394,500 | 227.00 | 227.50 | 218.00 | 218.75 | 00:00:00 | | 2004-05-11 | 6,632,600 | 220.00 | 222.75 | 220.00 | 222.00 | 00:00:00 | | 2004-05-12 | 6,757,100 | 222.75 | 222.75 | 214.50 | 215.00 | 00:00:00 | | 2004-05-13 | 6,711,900 | 215.00 | 220.50 | 215.00 | 219.75 | 00:00:00 | | 2004-05-14 | 9,028,700 | 220.25 | 222.50 | 216.75 | 218.00 | 00:00:00 | | 2004-05-17 | 9,183,900 | 217.00 | 217.00 | 211.25 | 211.50 | 00:00:00 | | 2004-05-18 | 6,956,900 | 212.00 | 215.75 | 211.75 | 214.75 | 00:00:00 | | 2004-05-19 | 7,030,600 | 214.00 | 219.50 | 214.00 | 219.00 | 00:00:00 | | 2004-05-20 | 4,751,200 | 218.00 | 218.50 | 214.50 | 214.75 | 00:00:00 | | 2004-05-21 | 6,191,500 | 215.75 | 216.00 | 213.75 | 214.25 | 00:00:00 | | 2004-05-24 | 4,884,700 | 213.75 | 218.00 | 213.75 | 216.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
