|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-09-21 | 4,135,055 | 899.50 | 902.00 | 883.00 | 886.00 | 00:00:00 | | 2017-09-22 | 2,389,775 | 885.00 | 894.50 | 883.50 | 892.00 | 00:00:00 | | 2017-09-25 | 2,806,820 | 889.50 | 889.50 | 877.00 | 883.50 | 00:00:00 | | 2017-09-26 | 2,900,681 | 881.00 | 882.50 | 869.00 | 873.50 | 00:00:00 | | 2017-09-27 | 4,474,641 | 874.00 | 876.25 | 860.50 | 861.50 | 00:00:00 | | 2017-09-28 | 4,180,549 | 863.50 | 884.50 | 861.50 | 884.00 | 00:00:00 | | 2017-09-29 | 4,236,839 | 886.50 | 895.00 | 879.50 | 887.00 | 00:00:00 | | 2017-10-02 | 5,488,620 | 890.00 | 903.03 | 886.50 | 903.00 | 00:00:00 | | 2017-10-03 | 7,871,538 | 905.00 | 921.00 | 902.82 | 921.00 | 00:00:00 | | 2017-10-04 | 4,527,307 | 921.00 | 925.00 | 914.50 | 925.00 | 00:00:00 | | 2017-10-05 | 8,907,081 | 925.00 | 926.00 | 914.50 | 921.00 | 00:00:00 | | 2017-10-06 | 3,688,703 | 924.50 | 928.25 | 919.00 | 919.50 | 00:00:00 | | 2017-10-09 | 1,881,633 | 915.00 | 920.61 | 910.17 | 919.50 | 00:00:00 | | 2017-10-10 | 2,504,050 | 916.50 | 918.50 | 901.00 | 912.00 | 00:00:00 | | 2017-10-11 | 3,187,193 | 900.00 | 912.51 | 898.50 | 911.00 | 00:00:00 | | 2017-10-12 | 3,186,486 | 908.50 | 922.00 | 908.50 | 920.50 | 00:00:00 | | 2017-10-13 | 2,225,121 | 916.50 | 921.50 | 910.00 | 913.00 | 00:00:00 | | 2017-10-16 | 2,674,920 | 913.00 | 913.00 | 900.50 | 907.00 | 00:00:00 | | 2017-10-17 | 7,973,177 | 908.00 | 912.50 | 899.50 | 907.50 | 00:00:00 | | 2017-10-18 | 3,750,534 | 912.50 | 931.50 | 905.50 | 930.00 | 00:00:00 | | 2017-10-19 | 3,571,343 | 929.00 | 931.67 | 924.00 | 927.00 | 00:00:00 | | 2017-10-20 | 8,447,621 | 930.00 | 933.00 | 922.00 | 926.00 | 00:00:00 | | 2017-10-23 | 1,750,559 | 924.50 | 934.00 | 922.00 | 934.00 | 00:00:00 | | 2017-10-24 | 3,097,769 | 929.50 | 936.50 | 925.33 | 936.50 | 00:00:00 | | 2017-10-25 | 4,333,218 | 932.50 | 939.00 | 923.00 | 939.00 | 00:00:00 | | 2017-10-26 | 3,151,899 | 938.00 | 944.05 | 932.00 | 944.00 | 00:00:00 | | 2017-10-27 | 5,848,447 | 945.00 | 965.50 | 942.50 | 964.50 | 00:00:00 | | 2017-10-30 | 4,493,750 | 960.50 | 970.00 | 955.50 | 966.00 | 00:00:00 | | 2017-10-31 | 6,271,819 | 957.00 | 973.00 | 956.50 | 973.00 | 00:00:00 | | 2017-11-01 | 4,687,721 | 974.00 | 974.00 | 956.50 | 960.00 | 00:00:00 | | 2017-11-02 | 22,445,561 | 955.50 | 967.00 | 953.50 | 965.00 | 00:00:00 | | 2017-11-03 | 19,165,816 | 963.50 | 977.00 | 962.50 | 977.00 | 00:00:00 | | 2017-12-11 | 3,635,303 | 839.50 | 843.00 | 829.00 | 830.00 | 00:00:00 | | 2017-12-12 | 5,064,221 | 833.00 | 837.50 | 830.50 | 836.00 | 00:00:00 | | 2017-12-13 | 5,465,513 | 832.50 | 844.50 | 832.00 | 837.50 | 00:00:00 | | 2017-12-14 | 4,515,082 | 835.00 | 838.50 | 820.50 | 823.00 | 00:00:00 | | 2017-12-15 | 7,136,109 | 824.00 | 841.00 | 824.00 | 831.00 | 00:00:00 | | 2017-12-18 | 3,701,230 | 834.00 | 856.00 | 832.00 | 855.50 | 00:00:00 | | 2017-12-19 | 6,316,684 | 854.50 | 872.00 | 854.50 | 862.00 | 00:00:00 | | 2017-12-20 | 3,140,586 | 860.00 | 863.00 | 852.50 | 854.00 | 00:00:00 | | 2017-12-21 | 3,018,346 | 855.50 | 856.50 | 850.50 | 853.00 | 00:00:00 | | 2017-12-22 | 1,280,593 | 843.50 | 859.50 | 843.50 | 859.50 | 00:00:00 | | 2017-12-27 | 2,712,000 | 861.00 | 862.00 | 841.00 | 849.50 | 00:00:00 | | 2017-12-28 | 3,019,409 | 851.50 | 851.50 | 844.00 | 846.50 | 00:00:00 | | 2017-12-29 | 3,259,266 | 848.50 | 853.00 | 846.50 | 847.00 | 00:00:00 | | 2018-01-02 | 4,424,664 | 844.00 | 845.00 | 830.00 | 842.40 | 00:00:00 | | 2018-01-03 | 3,259,052 | 843.80 | 854.00 | 842.40 | 851.20 | 00:00:00 | | 2018-01-04 | 3,913,179 | 854.20 | 864.80 | 851.20 | 859.20 | 00:00:00 | | 2018-01-05 | 3,921,475 | 857.20 | 865.60 | 848.40 | 864.00 | 00:00:00 | | 2018-01-08 | 4,481,853 | 863.80 | 871.20 | 863.80 | 868.60 | 00:00:00 | | 2018-01-09 | 3,104,773 | 871.60 | 872.00 | 860.00 | 866.80 | 00:00:00 | | 2018-01-10 | 5,015,613 | 862.60 | 866.20 | 836.80 | 839.00 | 00:00:00 | | 2018-01-11 | 4,498,575 | 840.00 | 848.80 | 836.60 | 847.20 | 00:00:00 | | 2018-01-12 | 4,946,236 | 849.80 | 868.80 | 849.60 | 860.80 | 00:00:00 | | 2018-01-15 | 1,518,519 | 862.40 | 865.40 | 852.80 | 855.60 | 00:00:00 | | 2018-01-16 | 2,246,197 | 858.60 | 859.40 | 850.40 | 853.60 | 00:00:00 | | 2018-01-17 | 8,331,695 | 855.80 | 926.40 | 855.00 | 900.00 | 00:00:00 | | 2018-01-18 | 5,547,861 | 908.00 | 909.80 | 881.20 | 883.40 | 00:00:00 | | 2018-01-19 | 3,488,046 | 884.00 | 906.40 | 882.00 | 892.80 | 00:00:00 | | 2018-01-22 | 2,549,526 | 886.20 | 888.00 | 874.80 | 875.60 | 00:00:00 | | 2018-01-23 | 3,680,155 | 877.40 | 878.40 | 866.00 | 876.80 | 00:00:00 | | 2018-01-24 | 3,783,104 | 874.20 | 874.20 | 861.00 | 861.60 | 00:00:00 | | 2018-01-25 | 3,248,187 | 861.20 | 862.20 | 838.00 | 844.00 | 00:00:00 | | 2018-01-26 | 3,307,459 | 847.80 | 861.00 | 843.00 | 855.80 | 00:00:00 | | 2018-01-29 | 4,378,709 | 855.80 | 876.40 | 853.20 | 862.00 | 00:00:00 | | 2018-01-30 | 3,874,178 | 856.40 | 874.20 | 855.00 | 859.40 | 00:00:00 | | 2018-01-31 | 3,384,207 | 864.80 | 878.00 | 861.80 | 872.00 | 00:00:00 | | 2018-02-01 | 3,723,081 | 874.40 | 881.60 | 868.60 | 872.00 | 00:00:00 | | 2018-02-02 | 3,307,339 | 874.40 | 883.80 | 863.00 | 865.00 | 00:00:00 | | 2018-02-05 | 4,303,950 | 855.40 | 855.40 | 833.20 | 840.00 | 00:00:00 | | 2018-02-06 | 8,273,280 | 809.00 | 833.60 | 802.00 | 820.00 | 00:00:00 | | 2018-02-07 | 4,430,540 | 827.60 | 834.60 | 818.80 | 828.40 | 00:00:00 | | 2018-02-08 | 4,785,072 | 825.80 | 831.40 | 821.60 | 825.00 | 00:00:00 | | 2018-02-09 | 3,280,040 | 818.00 | 826.00 | 810.80 | 814.00 | 00:00:00 | | 2018-02-12 | 4,853,331 | 823.40 | 833.80 | 822.80 | 825.40 | 00:00:00 | | 2018-02-13 | 2,865,825 | 824.00 | 835.40 | 823.80 | 827.20 | 00:00:00 | | 2018-02-14 | 10,584,837 | 829.20 | 835.00 | 815.00 | 820.60 | 00:00:00 | | 2018-02-15 | 9,109,575 | 826.80 | 841.20 | 824.00 | 840.20 | 00:00:00 | | 2018-02-16 | 6,166,673 | 846.40 | 848.20 | 829.20 | 832.20 | 00:00:00 | | 2018-02-19 | 2,853,492 | 833.40 | 834.80 | 826.60 | 829.40 | 00:00:00 | | 2018-02-20 | 3,161,315 | 833.20 | 842.40 | 832.80 | 840.60 | 00:00:00 | | 2018-02-21 | 4,722,253 | 831.40 | 847.40 | 831.40 | 843.80 | 00:00:00 | | 2018-02-22 | 2,812,553 | 840.60 | 842.80 | 830.60 | 839.60 | 00:00:00 | | 2018-02-23 | 5,308,594 | 839.00 | 842.40 | 830.40 | 836.80 | 00:00:00 | | 2018-02-26 | 5,017,935 | 832.60 | 853.20 | 831.00 | 849.80 | 00:00:00 | | 2018-02-27 | 4,856,975 | 849.60 | 855.60 | 846.20 | 852.40 | 00:00:00 | | 2018-02-28 | 3,349,075 | 847.80 | 853.20 | 839.60 | 839.60 | 00:00:00 | | 2018-03-01 | 4,213,783 | 830.20 | 845.40 | 822.00 | 828.00 | 00:00:00 | | 2018-03-02 | 4,667,185 | 817.60 | 821.40 | 811.00 | 817.40 | 00:00:00 | | 2018-03-05 | 9,011,441 | 817.00 | 821.60 | 800.20 | 819.40 | 00:00:00 | | 2018-03-06 | 4,809,430 | 825.40 | 843.00 | 825.40 | 829.00 | 00:00:00 | | 2018-03-07 | 15,033,168 | 905.00 | 952.60 | 881.80 | 924.00 | 00:00:00 | | 2018-03-08 | 9,075,424 | 927.00 | 947.40 | 911.60 | 921.80 | 00:00:00 | | 2018-03-09 | 6,710,253 | 918.20 | 926.00 | 906.00 | 925.80 | 00:00:00 | | 2018-03-12 | 4,694,159 | 928.20 | 930.60 | 909.80 | 911.00 | 00:00:00 | | 2018-03-13 | 5,834,800 | 912.60 | 919.20 | 899.00 | 903.40 | 00:00:00 | | 2018-03-14 | 4,799,792 | 900.40 | 908.40 | 898.80 | 903.00 | 00:00:00 | | 2018-03-15 | 4,495,353 | 902.60 | 914.60 | 900.80 | 909.60 | 00:00:00 | | 2018-03-16 | 6,482,432 | 915.00 | 918.60 | 900.00 | 901.60 | 00:00:00 | | 2018-03-19 | 2,582,740 | 900.00 | 900.00 | 889.80 | 892.40 | 00:00:00 | | 2018-03-20 | 3,165,535 | 895.00 | 908.40 | 894.60 | 903.40 | 00:00:00 | | 2018-03-21 | 3,312,755 | 901.60 | 902.00 | 887.00 | 892.20 | 00:00:00 | | 2018-03-22 | 4,720,978 | 888.20 | 891.40 | 876.80 | 881.60 | 00:00:00 | | 2018-03-23 | 5,222,428 | 875.20 | 879.20 | 859.60 | 861.20 | 00:00:00 | | 2018-03-26 | 4,283,416 | 865.60 | 877.40 | 855.40 | 867.60 | 00:00:00 | | 2018-03-27 | 5,006,972 | 879.40 | 887.80 | 867.80 | 874.40 | 00:00:00 | | 2018-03-28 | 4,227,234 | 867.20 | 879.00 | 861.00 | 872.80 | 00:00:00 | | 2018-03-29 | 4,626,402 | 873.40 | 877.60 | 871.60 | 871.60 | 00:00:00 | | 2018-04-03 | 5,590,334 | 863.00 | 868.00 | 852.40 | 854.60 | 00:00:00 | | 2018-04-04 | 8,491,975 | 852.60 | 857.60 | 825.40 | 838.00 | 00:00:00 | | 2018-04-05 | 5,087,901 | 852.20 | 865.40 | 851.60 | 864.60 | 00:00:00 | | 2018-04-06 | 3,352,213 | 864.00 | 871.40 | 856.00 | 868.00 | 00:00:00 | | 2018-04-09 | 5,832,965 | 881.00 | 903.40 | 872.80 | 878.80 | 00:00:00 | | 2018-04-10 | 2,876,773 | 882.20 | 887.00 | 876.40 | 886.80 | 00:00:00 | | 2018-04-11 | 3,447,458 | 886.40 | 889.40 | 881.60 | 885.60 | 00:00:00 | | 2018-04-12 | 3,002,365 | 884.60 | 887.40 | 878.00 | 881.20 | 00:00:00 | | 2018-04-13 | 13,361,678 | 875.80 | 882.00 | 859.40 | 866.80 | 00:00:00 | | 2018-04-16 | 5,282,955 | 869.20 | 888.80 | 865.80 | 877.80 | 00:00:00 | | 2018-04-17 | 5,139,128 | 874.60 | 875.00 | 852.60 | 860.60 | 00:00:00 | | 2018-04-18 | 24,250,599 | 866.80 | 872.80 | 861.00 | 869.80 | 00:00:00 | | 2018-04-19 | 3,607,763 | 870.40 | 882.60 | 869.60 | 876.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
