|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-05-14 | 3,120,300 | 840.00 | 841.50 | 823.00 | 829.00 | 00:00:00 | 2012-05-16 | 15,722,600 | 824.00 | 834.50 | 817.00 | 831.00 | 00:00:00 | 2012-05-17 | 2,983,100 | 831.00 | 833.50 | 814.50 | 814.50 | 00:00:00 | 2012-05-18 | 5,318,100 | 807.00 | 814.00 | 794.29 | 804.50 | 00:00:00 | 2012-05-21 | 4,956,100 | 801.50 | 812.50 | 799.00 | 801.00 | 00:00:00 | 2012-05-22 | 2,901,800 | 805.50 | 822.50 | 801.50 | 819.50 | 00:00:00 | 2012-05-23 | 3,132,400 | 811.50 | 816.00 | 800.00 | 800.00 | 00:00:00 | 2012-05-24 | 2,926,600 | 807.00 | 817.00 | 800.50 | 810.50 | 00:00:00 | 2012-05-25 | 3,094,700 | 814.50 | 816.46 | 798.50 | 807.50 | 00:00:00 | 2012-05-28 | 1,230,900 | 811.50 | 822.50 | 806.00 | 815.50 | 00:00:00 | 2012-05-29 | 4,223,500 | 818.00 | 838.00 | 818.00 | 835.50 | 00:00:00 | 2012-05-30 | 3,659,400 | 833.00 | 835.50 | 822.00 | 824.50 | 00:00:00 | 2012-05-31 | 4,319,200 | 826.50 | 836.00 | 816.50 | 822.00 | 00:00:00 | 2012-06-01 | 3,758,200 | 825.50 | 826.50 | 794.50 | 796.00 | 00:00:00 | 2012-06-06 | 4,873,400 | 799.50 | 808.00 | 793.00 | 808.00 | 00:00:00 | 2012-06-07 | 3,805,600 | 810.50 | 831.50 | 798.50 | 828.50 | 00:00:00 | 2012-06-08 | 3,523,800 | 822.00 | 824.65 | 812.58 | 818.50 | 00:00:00 | 2012-06-11 | 3,902,200 | 830.50 | 835.50 | 819.00 | 821.50 | 00:00:00 | 2012-06-12 | 3,819,900 | 819.00 | 837.50 | 819.00 | 836.00 | 00:00:00 | 2012-06-13 | 3,856,100 | 839.50 | 844.00 | 817.00 | 831.50 | 00:00:00 | 2012-06-14 | 2,463,400 | 828.00 | 835.00 | 813.50 | 831.00 | 00:00:00 | 2012-06-15 | 9,553,700 | 835.50 | 841.50 | 821.51 | 822.00 | 00:00:00 | 2012-06-18 | 3,589,800 | 836.00 | 844.00 | 825.00 | 839.50 | 00:00:00 | 2012-06-19 | 2,535,200 | 840.50 | 850.77 | 838.17 | 844.00 | 00:00:00 | 2012-06-20 | 3,235,600 | 844.00 | 860.00 | 837.00 | 856.50 | 00:00:00 | 2012-06-21 | 4,275,700 | 854.50 | 868.00 | 850.00 | 860.50 | 00:00:00 | 2012-06-22 | 3,374,900 | 853.50 | 857.00 | 840.50 | 842.50 | 00:00:00 | 2012-06-25 | 8,276,800 | 840.00 | 853.16 | 837.00 | 839.50 | 00:00:00 | 2012-06-26 | 2,826,000 | 840.00 | 844.00 | 832.00 | 837.50 | 00:00:00 | 2012-06-27 | 3,465,000 | 845.00 | 851.50 | 832.78 | 847.00 | 00:00:00 | 2012-06-28 | 3,439,700 | 849.00 | 851.00 | 832.50 | 842.00 | 00:00:00 | 2012-06-29 | 4,288,300 | 860.00 | 868.00 | 853.50 | 858.00 | 00:00:00 | 2012-07-02 | 1,976,500 | 859.50 | 870.00 | 856.50 | 868.00 | 00:00:00 | 2012-07-03 | 2,043,400 | 869.00 | 880.00 | 868.50 | 879.00 | 00:00:00 | 2012-07-04 | 1,089,200 | 877.50 | 885.00 | 871.50 | 880.50 | 00:00:00 | 2012-07-05 | 5,969,000 | 879.00 | 894.29 | 879.00 | 882.00 | 00:00:00 | 2012-07-06 | 1,527,600 | 879.50 | 887.50 | 875.00 | 876.50 | 00:00:00 | 2012-07-09 | 3,607,200 | 880.00 | 888.51 | 874.00 | 885.00 | 00:00:00 | 2012-07-10 | 2,926,100 | 887.50 | 893.50 | 883.00 | 890.00 | 00:00:00 | 2012-07-11 | 5,872,900 | 885.00 | 889.50 | 863.50 | 867.50 | 00:00:00 | 2012-07-12 | 4,032,700 | 863.00 | 867.00 | 863.00 | 861.50 | 00:00:00 | 2012-07-13 | 5,118,800 | 865.00 | 878.50 | 865.00 | 876.00 | 00:00:00 | 2012-07-16 | 14,225,900 | 874.00 | 875.53 | 866.00 | 870.00 | 00:00:00 | 2012-07-17 | 4,130,600 | 870.00 | 871.43 | 851.00 | 853.00 | 00:00:00 | 2012-07-18 | 21,554,000 | 857.00 | 864.76 | 849.79 | 860.50 | 00:00:00 | 2012-07-19 | 1,882,000 | 862.50 | 869.50 | 859.50 | 868.50 | 00:00:00 | 2012-07-20 | 5,222,500 | 869.00 | 886.85 | 859.00 | 859.00 | 00:00:00 | 2012-07-23 | 6,995,100 | 849.00 | 854.62 | 832.50 | 835.50 | 00:00:00 | 2012-07-24 | 3,295,500 | 837.00 | 850.50 | 836.30 | 841.50 | 00:00:00 | 2012-07-25 | 3,425,800 | 837.00 | 845.00 | 824.00 | 830.00 | 00:00:00 | 2012-07-26 | 12,953,900 | 841.00 | 891.50 | 841.00 | 885.00 | 00:00:00 | 2012-07-27 | 4,855,500 | 893.00 | 897.50 | 872.00 | 875.50 | 00:00:00 | 2012-07-31 | 6,476,200 | 880.00 | 882.50 | 850.50 | 850.50 | 00:00:00 | 2012-08-01 | 4,611,100 | 855.00 | 867.00 | 855.00 | 864.00 | 00:00:00 | 2012-08-02 | 4,593,700 | 865.30 | 865.30 | 843.50 | 844.00 | 00:00:00 | 2012-08-03 | 4,543,700 | 849.00 | 858.00 | 844.50 | 857.00 | 00:00:00 | 2012-08-06 | 3,458,100 | 854.50 | 862.88 | 851.50 | 856.00 | 00:00:00 | 2012-08-07 | 4,454,300 | 840.00 | 853.00 | 836.00 | 850.00 | 00:00:00 | 2012-08-08 | 2,867,100 | 846.00 | 855.87 | 841.00 | 849.50 | 00:00:00 | 2012-08-09 | 2,655,400 | 856.00 | 859.00 | 845.50 | 849.00 | 00:00:00 | 2012-08-10 | 2,789,000 | 847.50 | 855.00 | 846.15 | 851.50 | 00:00:00 | 2012-08-14 | 4,879,100 | 855.00 | 860.50 | 853.12 | 860.50 | 00:00:00 | 2012-08-15 | 11,887,800 | 862.50 | 863.50 | 857.00 | 860.50 | 00:00:00 | 2012-08-16 | 2,642,900 | 865.00 | 870.00 | 857.50 | 860.00 | 00:00:00 | 2012-08-17 | 2,280,800 | 864.50 | 866.38 | 860.50 | 865.00 | 00:00:00 | 2012-08-20 | 2,821,200 | 867.00 | 867.50 | 848.00 | 849.00 | 00:00:00 | 2012-08-21 | 2,879,600 | 853.00 | 857.38 | 849.00 | 852.50 | 00:00:00 | 2012-08-22 | 4,026,500 | 848.50 | 851.00 | 838.50 | 839.50 | 00:00:00 | 2012-08-23 | 3,184,600 | 841.50 | 842.50 | 829.00 | 835.00 | 00:00:00 | 2012-08-24 | 2,227,400 | 835.50 | 836.00 | 826.50 | 831.00 | 00:00:00 | 2012-08-27 | 0 | 831.00 | 831.00 | 831.00 | 831.00 | 00:00:00 | 2012-08-28 | 2,549,400 | 834.50 | 834.50 | 824.95 | 830.00 | 00:00:00 | 2012-08-29 | 4,812,800 | 831.00 | 831.50 | 823.00 | 823.50 | 00:00:00 | 2012-08-30 | 6,918,300 | 822.50 | 830.50 | 817.00 | 821.00 | 00:00:00 | 2012-08-31 | 4,713,400 | 820.00 | 827.00 | 816.50 | 821.00 | 00:00:00 | 2012-09-03 | 3,101,100 | 819.00 | 843.00 | 819.00 | 835.50 | 00:00:00 | 2012-09-04 | 3,672,800 | 837.50 | 839.50 | 814.50 | 815.00 | 00:00:00 | 2012-09-05 | 4,282,800 | 814.50 | 829.00 | 813.00 | 828.00 | 00:00:00 | 2012-09-06 | 4,939,300 | 829.50 | 835.16 | 825.00 | 834.00 | 00:00:00 | 2012-09-07 | 4,635,700 | 834.50 | 838.50 | 824.50 | 827.50 | 00:00:00 | 2012-09-10 | 3,156,700 | 827.00 | 877.00 | 822.50 | 828.00 | 00:00:00 | 2012-09-11 | 5,637,800 | 826.00 | 834.50 | 824.50 | 831.00 | 00:00:00 | 2012-09-12 | 6,528,500 | 831.00 | 837.00 | 824.00 | 828.50 | 00:00:00 | 2012-09-13 | 8,668,100 | 826.00 | 860.34 | 824.00 | 854.00 | 00:00:00 | 2012-09-14 | 11,513,600 | 862.00 | 884.59 | 856.50 | 884.50 | 00:00:00 | 2012-09-17 | 5,714,300 | 882.50 | 882.50 | 862.50 | 874.00 | 00:00:00 | 2012-09-18 | 4,453,200 | 871.00 | 872.50 | 859.94 | 863.00 | 00:00:00 | 2012-09-19 | 3,713,700 | 862.00 | 865.50 | 852.50 | 858.50 | 00:00:00 | 2012-09-20 | 3,213,300 | 854.50 | 866.50 | 853.50 | 856.00 | 00:00:00 | 2012-09-21 | 5,652,500 | 862.00 | 868.50 | 855.00 | 858.50 | 00:00:00 | 2012-09-24 | 8,757,300 | 856.00 | 856.50 | 845.50 | 851.50 | 00:00:00 | 2012-09-25 | 7,398,500 | 852.00 | 855.00 | 844.12 | 850.00 | 00:00:00 | 2012-09-27 | 3,384,700 | 842.50 | 848.00 | 841.74 | 845.00 | 00:00:00 | 2012-09-28 | 4,456,500 | 849.50 | 849.50 | 842.50 | 843.00 | 00:00:00 | 2012-10-01 | 4,533,300 | 844.00 | 869.50 | 843.50 | 862.50 | 00:00:00 | 2012-10-02 | 2,830,400 | 857.00 | 867.50 | 851.00 | 864.00 | 00:00:00 | 2012-10-03 | 1,909,200 | 860.00 | 870.50 | 855.00 | 868.50 | 00:00:00 | 2012-10-04 | 3,139,600 | 868.50 | 872.00 | 859.00 | 869.00 | 00:00:00 | 2012-10-05 | 4,129,400 | 870.00 | 884.50 | 868.00 | 882.00 | 00:00:00 | 2012-10-09 | 3,443,000 | 879.00 | 880.00 | 872.50 | 875.00 | 00:00:00 | 2012-10-10 | 5,056,600 | 871.50 | 875.00 | 865.00 | 871.00 | 00:00:00 | 2012-10-15 | 3,242,900 | 874.00 | 880.00 | 872.50 | 875.00 | 00:00:00 | 2012-10-16 | 3,502,700 | 880.50 | 886.50 | 878.00 | 880.50 | 00:00:00 | 2012-10-17 | 3,157,500 | 881.50 | 883.28 | 873.00 | 875.50 | 00:00:00 | 2012-10-18 | 4,450,100 | 876.00 | 878.00 | 864.50 | 872.00 | 00:00:00 | 2012-10-22 | 3,381,100 | 865.50 | 872.50 | 865.50 | 869.00 | 00:00:00 | 2012-10-23 | 3,438,900 | 871.00 | 872.00 | 851.50 | 854.00 | 00:00:00 | 2012-10-24 | 3,911,900 | 849.50 | 859.50 | 841.00 | 856.00 | 00:00:00 | 2012-10-25 | 2,635,800 | 854.00 | 862.50 | 853.50 | 856.50 | 00:00:00 | 2012-10-26 | 2,350,100 | 851.00 | 859.50 | 849.50 | 854.00 | 00:00:00 | 2012-10-29 | 7,455,200 | 850.00 | 864.00 | 850.00 | 859.50 | 00:00:00 | 2012-10-30 | 2,974,600 | 857.00 | 864.50 | 857.00 | 860.00 | 00:00:00 | 2012-10-31 | 4,314,100 | 858.00 | 860.50 | 854.50 | 854.50 | 00:00:00 | 2012-11-01 | 6,662,000 | 855.50 | 880.00 | 855.00 | 877.00 | 00:00:00 | 2012-11-02 | 4,106,600 | 877.00 | 884.50 | 872.50 | 880.50 | 00:00:00 | 2012-11-05 | 1,787,500 | 873.00 | 879.50 | 867.50 | 873.00 | 00:00:00 | 2012-11-06 | 1,842,500 | 874.50 | 880.04 | 871.00 | 879.00 | 00:00:00 | 2012-11-07 | 4,487,700 | 883.50 | 887.00 | 863.50 | 863.50 | 00:00:00 | 2012-11-08 | 3,050,700 | 868.00 | 869.50 | 858.71 | 861.00 | 00:00:00 | 2012-11-09 | 6,355,700 | 845.00 | 879.00 | 840.00 | 877.00 | 00:00:00 | 2012-11-12 | 3,472,600 | 874.00 | 877.00 | 867.00 | 871.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|