|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2014-11-03 | 5,739,200 | 842.50 | 854.50 | 829.52 | 835.00 | 00:00:00 | 2014-11-06 | 7,188,500 | 850.50 | 879.99 | 848.00 | 874.00 | 00:00:00 | 2014-11-07 | 4,567,900 | 877.00 | 882.00 | 864.01 | 867.00 | 00:00:00 | 2014-11-11 | 3,230,700 | 870.50 | 884.50 | 868.76 | 873.50 | 00:00:00 | 2014-11-12 | 4,816,000 | 872.50 | 875.50 | 854.00 | 858.50 | 00:00:00 | 2014-11-13 | 4,780,300 | 858.00 | 863.47 | 840.50 | 846.00 | 00:00:00 | 2014-11-14 | 3,822,800 | 846.50 | 854.51 | 846.50 | 850.00 | 00:00:00 | 2014-11-17 | 4,945,900 | 845.50 | 852.50 | 830.73 | 849.00 | 00:00:00 | 2014-11-24 | 4,135,000 | 855.00 | 858.57 | 848.00 | 850.00 | 00:00:00 | 2014-11-25 | 7,623,400 | 854.50 | 861.50 | 850.50 | 861.00 | 00:00:00 | 2014-11-26 | 3,957,100 | 868.00 | 876.50 | 865.00 | 867.00 | 00:00:00 | 2014-11-27 | 2,723,300 | 870.50 | 871.50 | 857.50 | 860.00 | 00:00:00 | 2014-11-28 | 5,724,300 | 865.00 | 865.00 | 838.50 | 842.50 | 00:00:00 | 2014-12-08 | 4,163,500 | 899.50 | 899.50 | 885.50 | 892.50 | 00:00:00 | 2014-12-09 | 6,861,400 | 889.00 | 890.00 | 859.50 | 860.50 | 00:00:00 | 2014-12-10 | 10,597,400 | 867.00 | 884.50 | 854.50 | 856.00 | 00:00:00 | 2014-12-11 | 10,183,500 | 857.50 | 867.68 | 829.28 | 831.50 | 00:00:00 | 2014-12-12 | 8,653,000 | 831.50 | 833.78 | 798.58 | 808.50 | 00:00:00 | 2014-12-18 | 5,898,800 | 842.00 | 857.00 | 841.00 | 857.00 | 00:00:00 | 2014-12-19 | 9,862,400 | 873.00 | 883.00 | 862.00 | 870.50 | 00:00:00 | 2014-12-23 | 2,625,200 | 875.00 | 876.08 | 868.00 | 874.50 | 00:00:00 | 2014-12-24 | 464,600 | 883.00 | 883.00 | 871.90 | 875.00 | 00:00:00 | 2014-12-25 | 0 | 875.00 | 875.00 | 875.00 | 875.00 | 00:00:00 | 2014-12-26 | 0 | 875.00 | 875.00 | 875.00 | 875.00 | 00:00:00 | 2014-12-30 | 1,613,800 | 877.00 | 879.00 | 857.00 | 859.50 | 00:00:00 | 2014-12-31 | 619,400 | 860.50 | 872.58 | 860.50 | 870.00 | 00:00:00 | 2015-01-01 | 0 | 870.00 | 870.00 | 870.00 | 870.00 | 00:00:00 | 2015-01-02 | 2,622,900 | 870.00 | 874.50 | 859.50 | 864.50 | 00:00:00 | 2015-01-09 | 5,264,400 | 882.00 | 885.00 | 856.00 | 862.00 | 00:00:00 | 2015-01-12 | 3,584,300 | 862.50 | 873.50 | 858.50 | 868.50 | 00:00:00 | 2015-01-13 | 6,929,400 | 850.00 | 868.54 | 849.83 | 862.50 | 00:00:00 | 2015-01-14 | 8,890,100 | 845.50 | 857.86 | 844.90 | 852.50 | 00:00:00 | 2015-01-15 | 10,469,400 | 858.50 | 862.50 | 841.50 | 853.00 | 00:00:00 | 2015-01-16 | 6,048,400 | 850.00 | 863.50 | 832.13 | 861.00 | 00:00:00 | 2015-01-19 | 4,912,300 | 860.00 | 873.50 | 860.00 | 869.50 | 00:00:00 | 2015-01-22 | 7,028,400 | 892.00 | 901.50 | 876.50 | 899.00 | 00:00:00 | 2015-01-23 | 5,054,800 | 901.00 | 904.50 | 895.50 | 902.00 | 00:00:00 | 2015-01-26 | 4,281,200 | 900.00 | 907.50 | 897.00 | 903.00 | 00:00:00 | 2015-02-02 | 6,983,100 | 886.00 | 889.65 | 871.00 | 884.00 | 00:00:00 | 2015-02-03 | 6,115,500 | 887.50 | 899.50 | 884.00 | 894.00 | 00:00:00 | 2015-02-04 | 7,536,400 | 892.50 | 900.00 | 885.50 | 899.50 | 00:00:00 | 2015-02-09 | 7,783,900 | 905.50 | 921.57 | 896.50 | 902.00 | 00:00:00 | 2015-02-12 | 8,439,500 | 900.50 | 915.72 | 897.00 | 905.00 | 00:00:00 | 2015-02-13 | 22,444,600 | 880.00 | 950.08 | 873.00 | 944.50 | 00:00:00 | 2015-02-19 | 11,767,500 | 950.00 | 970.00 | 938.25 | 962.00 | 00:00:00 | 2015-02-20 | 13,179,300 | 955.00 | 964.00 | 953.00 | 956.00 | 00:00:00 | 2015-02-23 | 12,128,900 | 960.50 | 961.78 | 947.00 | 950.00 | 00:00:00 | 2015-02-24 | 8,932,100 | 950.00 | 950.00 | 930.50 | 936.50 | 00:00:00 | 2015-02-25 | 4,489,400 | 937.50 | 945.75 | 933.00 | 939.00 | 00:00:00 | 2015-03-02 | 8,199,200 | 947.00 | 950.00 | 930.50 | 934.50 | 00:00:00 | 2015-03-03 | 8,386,100 | 934.00 | 948.50 | 929.50 | 937.00 | 00:00:00 | 2015-03-04 | 7,988,600 | 936.50 | 951.42 | 936.50 | 950.00 | 00:00:00 | 2015-03-05 | 9,541,600 | 955.00 | 988.50 | 952.62 | 985.00 | 00:00:00 | 2015-03-06 | 9,555,600 | 982.50 | 998.10 | 982.08 | 987.00 | 00:00:00 | 2015-03-09 | 9,297,700 | 983.00 | 1,001.25 | 982.00 | 995.50 | 00:00:00 | 2015-03-19 | 3,822,800 | 987.50 | 994.50 | 981.00 | 982.50 | 00:00:00 | 2015-03-20 | 5,298,200 | 982.50 | 990.00 | 975.00 | 987.50 | 00:00:00 | 2015-03-23 | 3,923,300 | 987.00 | 993.50 | 978.00 | 987.00 | 00:00:00 | 2015-03-24 | 6,357,000 | 986.50 | 999.00 | 981.00 | 988.50 | 00:00:00 | 2015-03-25 | 3,883,900 | 988.00 | 991.69 | 976.50 | 981.00 | 00:00:00 | 2015-03-26 | 7,625,800 | 972.50 | 980.00 | 958.66 | 962.00 | 00:00:00 | 2015-03-27 | 7,158,500 | 960.50 | 970.50 | 944.50 | 947.50 | 00:00:00 | 2015-03-31 | 5,837,600 | 959.00 | 972.00 | 952.50 | 953.00 | 00:00:00 | 2015-04-01 | 5,804,900 | 938.50 | 956.88 | 935.24 | 950.00 | 00:00:00 | 2015-04-02 | 4,994,200 | 947.50 | 951.25 | 939.31 | 943.50 | 00:00:00 | 2015-04-03 | 0 | 943.50 | 943.50 | 943.50 | 943.50 | 00:00:00 | 2015-04-06 | 0 | 943.50 | 943.50 | 943.50 | 943.50 | 00:00:00 | 2015-04-07 | 4,649,600 | 949.50 | 954.50 | 946.50 | 952.00 | 00:00:00 | 2015-04-08 | 4,194,500 | 950.00 | 956.75 | 943.50 | 944.00 | 00:00:00 | 2015-04-09 | 4,884,100 | 951.00 | 953.50 | 941.50 | 950.00 | 00:00:00 | 2015-04-10 | 4,770,500 | 952.50 | 976.50 | 951.70 | 975.00 | 00:00:00 | 2015-04-13 | 2,217,000 | 972.50 | 975.12 | 959.00 | 969.00 | 00:00:00 | 2015-04-14 | 3,640,400 | 964.50 | 976.00 | 964.50 | 973.50 | 00:00:00 | 2015-04-15 | 4,903,400 | 976.50 | 989.05 | 973.50 | 986.50 | 00:00:00 | 2015-04-16 | 5,498,100 | 991.00 | 991.00 | 971.00 | 980.00 | 00:00:00 | 2015-04-17 | 6,962,800 | 979.00 | 1,003.50 | 971.00 | 978.50 | 00:00:00 | 2015-04-20 | 4,101,200 | 978.50 | 990.00 | 976.50 | 982.00 | 00:00:00 | 2015-04-21 | 6,151,900 | 983.00 | 1,014.00 | 983.00 | 1,007.00 | 00:00:00 | 2015-04-22 | 14,986,600 | 1,044.00 | 1,061.00 | 1,035.00 | 1,048.00 | 00:00:00 | 2015-04-23 | 8,025,300 | 1,053.00 | 1,056.00 | 1,031.00 | 1,035.00 | 00:00:00 | 2015-04-24 | 9,194,200 | 1,038.00 | 1,051.00 | 1,038.00 | 1,050.00 | 00:00:00 | 2015-04-28 | 7,593,300 | 1,048.00 | 1,049.00 | 1,033.00 | 1,038.00 | 00:00:00 | 2015-04-29 | 7,573,600 | 1,043.00 | 1,051.00 | 1,028.66 | 1,030.00 | 00:00:00 | 2015-04-30 | 7,573,900 | 1,030.00 | 1,047.00 | 1,023.00 | 1,046.00 | 00:00:00 | 2015-05-01 | 2,874,200 | 1,044.00 | 1,045.00 | 1,030.66 | 1,043.00 | 00:00:00 | 2015-05-05 | 7,540,200 | 1,060.00 | 1,061.00 | 1,035.00 | 1,035.00 | 00:00:00 | 2015-05-06 | 11,825,700 | 1,031.00 | 1,040.34 | 1,016.00 | 1,023.00 | 00:00:00 | 2015-05-19 | 6,108,800 | 1,012.00 | 1,021.00 | 1,003.00 | 1,009.00 | 00:00:00 | 2015-05-20 | 4,377,800 | 1,013.00 | 1,018.00 | 1,003.00 | 1,004.00 | 00:00:00 | 2015-05-25 | 0 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 00:00:00 | 2015-06-01 | 4,613,700 | 997.50 | 1,007.28 | 994.00 | 997.50 | 00:00:00 | 2015-06-04 | 5,260,600 | 985.00 | 989.50 | 967.50 | 972.50 | 00:00:00 | 2015-06-05 | 4,635,300 | 969.00 | 977.00 | 963.00 | 971.50 | 00:00:00 | 2015-06-08 | 3,928,200 | 969.00 | 972.00 | 962.00 | 965.50 | 00:00:00 | 2015-06-22 | 5,068,300 | 919.00 | 920.50 | 908.50 | 914.00 | 00:00:00 | 2015-07-20 | 4,278,500 | 784.00 | 787.89 | 780.00 | 783.00 | 00:00:00 | 2015-07-23 | 5,961,100 | 764.50 | 764.50 | 752.32 | 753.50 | 00:00:00 | 2015-07-24 | 3,638,000 | 751.50 | 760.32 | 736.00 | 736.00 | 00:00:00 | 2015-07-28 | 6,823,600 | 721.00 | 736.00 | 718.82 | 735.00 | 00:00:00 | 2015-07-29 | 7,194,600 | 740.00 | 747.00 | 730.50 | 730.50 | 00:00:00 | 2015-07-30 | 8,720,900 | 745.00 | 757.00 | 733.00 | 749.50 | 00:00:00 | 2015-07-31 | 13,654,000 | 749.00 | 800.00 | 746.50 | 794.00 | 00:00:00 | 2015-08-06 | 4,450,400 | 822.00 | 825.51 | 806.84 | 817.50 | 00:00:00 | 2015-08-07 | 7,617,200 | 814.00 | 818.00 | 803.34 | 804.00 | 00:00:00 | 2015-08-10 | 3,622,700 | 809.00 | 814.50 | 798.50 | 807.50 | 00:00:00 | 2015-08-24 | 11,523,500 | 741.00 | 741.50 | 685.50 | 719.50 | 00:00:00 | 2015-08-25 | 9,276,400 | 730.50 | 732.00 | 715.63 | 724.00 | 00:00:00 | 2015-08-26 | 7,300,100 | 717.00 | 724.00 | 707.83 | 714.50 | 00:00:00 | 2015-09-07 | 2,595,200 | 728.50 | 729.00 | 717.36 | 719.00 | 00:00:00 | 2015-09-14 | 4,017,400 | 721.00 | 727.50 | 713.98 | 717.00 | 00:00:00 | 2015-09-17 | 5,511,300 | 719.50 | 719.50 | 709.50 | 710.50 | 00:00:00 | 2015-09-18 | 8,833,000 | 709.50 | 709.50 | 684.50 | 692.00 | 00:00:00 | 2015-09-22 | 8,517,600 | 696.00 | 696.50 | 682.50 | 685.50 | 00:00:00 | 2015-09-23 | 6,432,000 | 684.50 | 695.15 | 679.50 | 679.50 | 00:00:00 | 2015-09-28 | 7,303,400 | 659.50 | 663.00 | 648.00 | 660.00 | 00:00:00 | 2015-09-29 | 8,595,000 | 653.00 | 656.50 | 646.00 | 651.00 | 00:00:00 | 2015-09-30 | 7,184,900 | 665.50 | 678.50 | 661.00 | 677.00 | 00:00:00 | 2015-10-06 | 5,660,000 | 730.50 | 741.00 | 725.00 | 738.00 | 00:00:00 | 2015-10-07 | 6,283,000 | 738.50 | 743.67 | 730.00 | 734.00 | 00:00:00 | 2015-10-15 | 3,852,600 | 701.50 | 703.00 | 692.30 | 697.00 | 00:00:00 | 2015-10-16 | 5,620,900 | 700.00 | 706.00 | 680.84 | 685.50 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|