|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-12 | 3,472,600 | 874.00 | 877.00 | 867.00 | 871.00 | 00:00:00 | | 2012-11-13 | 4,256,100 | 867.50 | 876.50 | 865.50 | 876.00 | 00:00:00 | | 2012-11-14 | 5,343,800 | 872.00 | 880.50 | 869.50 | 871.00 | 00:00:00 | | 2012-11-15 | 4,756,800 | 864.50 | 870.50 | 851.00 | 852.00 | 00:00:00 | | 2012-11-16 | 3,180,000 | 851.00 | 858.50 | 844.50 | 844.50 | 00:00:00 | | 2012-11-19 | 2,511,700 | 848.00 | 867.00 | 847.50 | 867.00 | 00:00:00 | | 2012-11-20 | 1,783,600 | 864.00 | 873.50 | 858.50 | 873.50 | 00:00:00 | | 2012-11-21 | 2,466,600 | 872.00 | 875.00 | 869.00 | 870.00 | 00:00:00 | | 2012-11-22 | 1,282,500 | 872.50 | 877.50 | 869.50 | 872.00 | 00:00:00 | | 2012-11-23 | 1,179,900 | 871.50 | 876.50 | 867.50 | 875.00 | 00:00:00 | | 2012-11-26 | 1,693,100 | 872.50 | 878.50 | 866.00 | 873.00 | 00:00:00 | | 2012-11-27 | 1,930,900 | 874.00 | 879.00 | 872.00 | 878.00 | 00:00:00 | | 2012-11-28 | 1,618,200 | 877.50 | 880.00 | 872.50 | 878.00 | 00:00:00 | | 2012-11-29 | 2,797,200 | 882.50 | 888.50 | 878.00 | 886.50 | 00:00:00 | | 2012-11-30 | 3,478,700 | 887.50 | 894.00 | 881.50 | 890.50 | 00:00:00 | | 2012-12-03 | 3,704,000 | 895.00 | 909.00 | 893.20 | 905.50 | 00:00:00 | | 2012-12-05 | 4,156,200 | 914.50 | 922.14 | 908.00 | 913.50 | 00:00:00 | | 2012-12-06 | 10,835,800 | 885.00 | 897.33 | 861.96 | 885.00 | 00:00:00 | | 2012-12-07 | 4,096,300 | 883.00 | 896.59 | 881.50 | 896.50 | 00:00:00 | | 2012-12-10 | 3,521,900 | 895.00 | 895.35 | 873.50 | 891.50 | 00:00:00 | | 2012-12-11 | 6,027,500 | 892.00 | 894.31 | 870.00 | 871.00 | 00:00:00 | | 2012-12-12 | 3,429,300 | 872.50 | 877.28 | 868.00 | 875.50 | 00:00:00 | | 2012-12-13 | 2,342,000 | 875.00 | 877.50 | 863.00 | 867.50 | 00:00:00 | | 2012-12-14 | 3,327,200 | 870.00 | 870.90 | 864.50 | 870.00 | 00:00:00 | | 2012-12-17 | 5,106,700 | 869.00 | 873.27 | 859.00 | 859.50 | 00:00:00 | | 2012-12-18 | 5,498,100 | 865.50 | 880.00 | 863.50 | 880.00 | 00:00:00 | | 2012-12-19 | 4,416,800 | 883.00 | 884.50 | 876.50 | 883.50 | 00:00:00 | | 2012-12-20 | 3,761,800 | 884.50 | 886.06 | 877.00 | 883.00 | 00:00:00 | | 2012-12-21 | 5,494,900 | 882.00 | 886.50 | 878.50 | 882.00 | 00:00:00 | | 2012-12-24 | 706,100 | 886.00 | 890.00 | 878.50 | 885.00 | 00:00:00 | | 2012-12-25 | 0 | 885.00 | 885.00 | 885.00 | 885.00 | 00:00:00 | | 2012-12-26 | 0 | 885.00 | 885.00 | 885.00 | 885.00 | 00:00:00 | | 2012-12-27 | 1,489,000 | 881.00 | 892.00 | 881.00 | 887.00 | 00:00:00 | | 2012-12-28 | 1,476,600 | 889.00 | 889.00 | 879.79 | 883.50 | 00:00:00 | | 2012-12-31 | 536,800 | 880.00 | 883.50 | 869.50 | 873.50 | 00:00:00 | | 2013-01-01 | 0 | 873.50 | 873.50 | 873.50 | 873.50 | 00:00:00 | | 2013-01-02 | 3,299,800 | 891.00 | 916.50 | 890.08 | 910.50 | 00:00:00 | | 2013-01-03 | 2,034,600 | 910.50 | 913.50 | 904.17 | 912.00 | 00:00:00 | | 2013-01-04 | 3,682,100 | 910.00 | 918.00 | 903.65 | 918.00 | 00:00:00 | | 2013-01-07 | 5,946,200 | 900.00 | 913.89 | 896.50 | 904.50 | 00:00:00 | | 2013-01-08 | 2,348,600 | 903.00 | 910.77 | 900.00 | 901.50 | 00:00:00 | | 2013-01-09 | 3,535,600 | 902.00 | 906.26 | 894.00 | 896.00 | 00:00:00 | | 2013-01-10 | 4,284,100 | 894.00 | 900.00 | 493.10 | 891.00 | 00:00:00 | | 2013-01-11 | 3,856,600 | 888.50 | 891.70 | 884.22 | 890.50 | 00:00:00 | | 2013-01-14 | 3,048,600 | 890.00 | 900.75 | 887.89 | 898.00 | 00:00:00 | | 2013-01-15 | 3,145,500 | 896.50 | 900.00 | 893.70 | 896.50 | 00:00:00 | | 2013-01-16 | 3,452,300 | 895.00 | 912.09 | 895.00 | 912.00 | 00:00:00 | | 2013-01-17 | 4,107,100 | 912.00 | 924.50 | 903.00 | 919.50 | 00:00:00 | | 2013-01-18 | 5,206,600 | 923.00 | 926.50 | 917.00 | 922.00 | 00:00:00 | | 2013-01-28 | 2,843,300 | 946.50 | 947.50 | 940.62 | 942.00 | 00:00:00 | | 2013-01-31 | 4,564,700 | 955.00 | 960.50 | 942.50 | 946.00 | 00:00:00 | | 2013-02-01 | 7,347,400 | 947.00 | 971.50 | 947.00 | 971.00 | 00:00:00 | | 2013-02-15 | 5,524,100 | 1,012.00 | 1,021.00 | 999.00 | 1,009.00 | 00:00:00 | | 2013-02-18 | 3,286,200 | 1,002.00 | 1,014.01 | 1,000.00 | 1,004.00 | 00:00:00 | | 2013-02-28 | 6,021,500 | 1,024.00 | 1,033.00 | 1,018.00 | 1,028.00 | 00:00:00 | | 2013-03-01 | 5,957,800 | 1,032.00 | 1,041.45 | 1,010.00 | 1,022.00 | 00:00:00 | | 2013-03-04 | 2,241,200 | 1,019.00 | 1,033.00 | 1,019.00 | 1,029.00 | 00:00:00 | | 2013-03-05 | 2,953,000 | 124,200.00 | 124,800.00 | 123,360.00 | 124,200.00 | 00:00:00 | | 2013-03-06 | 4,077,200 | 124,560.00 | 126,120.00 | 123,398.39 | 125,160.00 | 00:00:00 | | 2013-03-07 | 3,614,300 | 125,040.00 | 126,480.00 | 124,680.00 | 125,640.00 | 00:00:00 | | 2013-03-08 | 4,347,300 | 1,055.00 | 1,057.00 | 1,043.00 | 1,052.00 | 00:00:00 | | 2013-03-19 | 3,507,300 | 1,093.00 | 1,116.35 | 1,091.02 | 1,109.00 | 00:00:00 | | 2013-03-28 | 3,390,900 | 1,104.00 | 1,134.00 | 1,099.00 | 1,130.00 | 00:00:00 | | 2013-03-29 | 0 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2013-04-04 | 4,635,500 | 1,124.00 | 1,129.00 | 1,094.00 | 1,098.00 | 00:00:00 | | 2013-04-05 | 5,694,400 | 1,098.00 | 1,100.00 | 1,064.00 | 1,084.00 | 00:00:00 | | 2013-04-11 | 4,044,300 | 1,099.00 | 1,135.00 | 1,097.00 | 1,131.00 | 00:00:00 | | 2013-04-12 | 2,217,300 | 1,128.00 | 1,137.25 | 1,116.00 | 1,129.00 | 00:00:00 | | 2013-04-15 | 3,307,900 | 1,127.00 | 1,129.00 | 1,114.00 | 1,128.00 | 00:00:00 | | 2013-04-23 | 4,148,600 | 1,120.00 | 1,162.00 | 1,117.00 | 1,150.00 | 00:00:00 | | 2013-04-24 | 2,950,500 | 1,139.00 | 1,142.36 | 1,124.00 | 1,131.00 | 00:00:00 | | 2013-04-29 | 1,994,400 | 1,130.00 | 1,138.00 | 1,118.00 | 1,130.00 | 00:00:00 | | 2013-04-30 | 3,229,000 | 1,130.00 | 1,137.32 | 1,126.00 | 1,130.00 | 00:00:00 | | 2013-05-01 | 2,072,300 | 1,121.00 | 1,137.00 | 1,115.00 | 1,133.00 | 00:00:00 | | 2013-05-02 | 2,505,400 | 1,126.00 | 1,139.00 | 1,114.00 | 1,127.00 | 00:00:00 | | 2013-05-03 | 2,586,600 | 1,124.00 | 1,145.00 | 1,118.00 | 1,140.00 | 00:00:00 | | 2013-05-06 | 0 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2013-06-04 | 3,292,300 | 1,193.00 | 1,195.00 | 1,172.00 | 1,190.00 | 00:00:00 | | 2013-06-05 | 4,341,900 | 1,184.00 | 1,195.00 | 1,180.00 | 1,190.00 | 00:00:00 | | 2013-06-06 | 2,536,100 | 1,190.00 | 1,196.00 | 1,162.00 | 1,163.00 | 00:00:00 | | 2013-06-07 | 3,849,900 | 1,168.00 | 1,188.56 | 1,149.00 | 1,174.00 | 00:00:00 | | 2013-06-17 | 4,174,000 | 1,176.00 | 1,181.61 | 1,158.00 | 1,167.00 | 00:00:00 | | 2013-06-20 | 4,284,100 | 1,178.00 | 1,182.00 | 1,148.00 | 1,154.00 | 00:00:00 | | 2013-06-21 | 6,445,900 | 1,159.00 | 1,185.00 | 1,154.22 | 1,155.00 | 00:00:00 | | 2013-07-01 | 2,452,300 | 1,146.00 | 1,164.00 | 1,139.00 | 1,164.00 | 00:00:00 | | 2013-07-18 | 3,027,500 | 1,178.00 | 1,203.00 | 1,172.70 | 1,200.00 | 00:00:00 | | 2013-07-19 | 2,240,800 | 1,195.00 | 1,200.00 | 1,189.71 | 1,196.00 | 00:00:00 | | 2013-07-24 | 2,957,600 | 1,175.00 | 1,199.00 | 1,155.00 | 1,180.00 | 00:00:00 | | 2013-07-25 | 6,843,200 | 1,230.00 | 1,248.00 | 1,206.00 | 1,240.00 | 00:00:00 | | 2013-07-26 | 5,775,200 | 1,208.00 | 1,229.00 | 1,177.00 | 1,200.00 | 00:00:00 | | 2013-07-29 | 2,431,000 | 1,204.00 | 1,214.00 | 1,190.00 | 1,197.00 | 00:00:00 | | 2013-08-01 | 3,083,200 | 1,184.00 | 1,197.00 | 1,184.00 | 1,192.00 | 00:00:00 | | 2013-08-02 | 1,464,300 | 1,195.00 | 1,200.00 | 1,185.00 | 1,189.00 | 00:00:00 | | 2013-08-05 | 2,388,800 | 1,190.00 | 1,199.00 | 1,179.00 | 1,185.00 | 00:00:00 | | 2013-08-12 | 3,023,500 | 1,189.00 | 1,190.00 | 1,150.00 | 1,157.00 | 00:00:00 | | 2013-08-26 | 0 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 00:00:00 | | 2013-08-27 | 2,706,500 | 1,136.00 | 1,141.00 | 1,113.00 | 1,114.00 | 00:00:00 | | 2013-08-28 | 3,615,400 | 1,110.00 | 1,110.00 | 1,077.75 | 1,092.00 | 00:00:00 | | 2013-08-29 | 2,730,700 | 1,099.00 | 1,122.00 | 1,098.92 | 1,116.00 | 00:00:00 | | 2013-08-30 | 3,292,800 | 1,119.00 | 1,129.00 | 1,112.00 | 1,112.00 | 00:00:00 | | 2013-09-02 | 1,419,900 | 1,120.00 | 1,132.00 | 1,119.00 | 1,128.00 | 00:00:00 | | 2013-09-03 | 3,482,900 | 1,129.00 | 1,132.00 | 1,121.00 | 1,128.00 | 00:00:00 | | 2013-09-04 | 3,130,100 | 1,128.00 | 1,129.00 | 1,114.00 | 1,119.00 | 00:00:00 | | 2013-09-06 | 2,940,600 | 1,151.00 | 1,155.00 | 1,132.00 | 1,142.00 | 00:00:00 | | 2013-09-16 | 6,839,100 | 1,135.00 | 1,136.00 | 1,106.00 | 1,106.00 | 00:00:00 | | 2013-10-03 | 3,162,200 | 1,120.00 | 1,125.00 | 1,104.00 | 1,105.00 | 00:00:00 | | 2013-10-04 | 4,222,300 | 1,109.00 | 1,120.73 | 1,100.86 | 1,115.00 | 00:00:00 | | 2013-10-08 | 3,267,900 | 1,117.00 | 1,126.00 | 1,098.00 | 1,099.00 | 00:00:00 | | 2013-10-09 | 3,555,300 | 1,095.00 | 1,101.00 | 1,081.00 | 1,082.00 | 00:00:00 | | 2013-10-21 | 3,437,100 | 1,095.00 | 1,124.00 | 1,093.00 | 1,123.00 | 00:00:00 | | 2013-11-04 | 2,971,900 | 1,142.00 | 1,150.00 | 1,134.00 | 1,136.00 | 00:00:00 | | 2013-11-06 | 3,378,400 | 1,153.00 | 1,158.00 | 1,143.00 | 1,150.00 | 00:00:00 | | 2013-11-12 | 2,314,400 | 1,208.00 | 1,219.00 | 1,203.00 | 1,213.00 | 00:00:00 | | 2013-11-13 | 2,941,800 | 1,212.00 | 1,216.00 | 1,199.00 | 1,210.00 | 00:00:00 | | 2013-11-18 | 4,867,000 | 1,245.00 | 1,245.00 | 1,221.00 | 1,233.00 | 00:00:00 | | 2013-11-21 | 2,629,400 | 1,232.00 | 1,236.00 | 1,221.10 | 1,232.00 | 00:00:00 | | 2013-11-22 | 2,098,200 | 1,231.00 | 1,243.00 | 1,230.00 | 1,238.00 | 00:00:00 | | 2013-11-26 | 3,126,100 | 1,233.00 | 1,242.95 | 1,231.72 | 1,238.00 | 00:00:00 | | 2013-11-27 | 2,678,800 | 1,239.00 | 1,251.00 | 1,228.00 | 1,247.00 | 00:00:00 | | 2013-11-28 | 2,211,800 | 1,250.00 | 1,255.86 | 1,235.00 | 1,239.00 | 00:00:00 | | 2013-11-29 | 2,156,700 | 1,236.00 | 1,250.00 | 1,235.00 | 1,235.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
