|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-04-19 | 3,607,763 | 870.40 | 882.60 | 869.60 | 876.80 | 00:00:00 | | 2018-04-20 | 6,116,687 | 875.80 | 879.20 | 853.80 | 866.20 | 00:00:00 | | 2018-04-23 | 5,259,468 | 865.00 | 870.00 | 851.20 | 852.40 | 00:00:00 | | 2018-04-24 | 5,693,277 | 857.20 | 862.00 | 849.20 | 853.00 | 00:00:00 | | 2018-04-25 | 4,455,634 | 849.40 | 849.60 | 836.80 | 842.60 | 00:00:00 | | 2018-04-26 | 3,551,657 | 840.60 | 844.60 | 835.40 | 842.40 | 00:00:00 | | 2018-04-27 | 4,238,062 | 844.80 | 845.80 | 831.60 | 839.40 | 00:00:00 | | 2018-04-30 | 2,481,658 | 842.00 | 847.80 | 838.40 | 840.00 | 00:00:00 | | 2018-05-01 | 25,848,980 | 839.80 | 853.00 | 838.80 | 839.00 | 00:00:00 | | 2018-05-02 | 6,200,886 | 845.20 | 846.40 | 831.60 | 836.80 | 00:00:00 | | 2018-05-03 | 6,242,265 | 828.00 | 833.40 | 805.00 | 830.00 | 00:00:00 | | 2018-05-08 | 4,382,816 | 836.00 | 845.20 | 824.20 | 843.00 | 00:00:00 | | 2018-05-09 | 6,006,672 | 843.00 | 844.80 | 829.00 | 830.00 | 00:00:00 | | 2018-05-10 | 4,562,627 | 836.20 | 842.20 | 824.20 | 824.60 | 00:00:00 | | 2018-05-11 | 4,813,664 | 825.60 | 839.60 | 818.60 | 836.00 | 00:00:00 | | 2018-05-14 | 3,148,329 | 838.60 | 838.60 | 824.00 | 825.60 | 00:00:00 | | 2018-05-15 | 5,207,027 | 826.40 | 846.40 | 826.20 | 840.80 | 00:00:00 | | 2018-05-16 | 4,164,856 | 838.20 | 845.00 | 831.20 | 840.00 | 00:00:00 | | 2018-05-17 | 5,648,618 | 837.60 | 840.00 | 828.80 | 839.60 | 00:00:00 | | 2018-05-18 | 5,713,042 | 840.80 | 858.60 | 837.60 | 857.20 | 00:00:00 | | 2018-05-21 | 2,645,494 | 860.00 | 863.20 | 850.60 | 862.00 | 00:00:00 | | 2018-05-22 | 4,779,266 | 862.60 | 870.20 | 860.60 | 865.00 | 00:00:00 | | 2018-05-23 | 5,047,721 | 864.60 | 867.00 | 847.20 | 851.80 | 00:00:00 | | 2018-05-24 | 9,380,728 | 852.60 | 857.20 | 847.40 | 849.40 | 00:00:00 | | 2018-05-25 | 4,999,614 | 854.00 | 855.00 | 839.80 | 843.40 | 00:00:00 | | 2018-05-29 | 1,317,846 | 838.20 | 838.20 | 822.20 | 825.60 | 00:00:00 | | 2018-06-01 | 3,827,801 | 830.00 | 841.40 | 824.60 | 836.40 | 00:00:00 | | 2018-06-05 | 3,297,564 | 834.80 | 840.80 | 832.60 | 833.00 | 00:00:00 | | 2018-06-06 | 3,670,773 | 832.20 | 834.20 | 824.00 | 829.00 | 00:00:00 | | 2018-06-07 | 5,825,081 | 836.40 | 841.40 | 831.20 | 834.60 | 00:00:00 | | 2018-06-08 | 4,543,340 | 829.60 | 839.20 | 819.20 | 835.40 | 00:00:00 | | 2018-06-11 | 5,551,265 | 839.20 | 839.20 | 817.20 | 832.80 | 00:00:00 | | 2018-06-12 | 6,857,585 | 833.20 | 846.00 | 829.60 | 841.40 | 00:00:00 | | 2018-06-13 | 6,334,224 | 840.00 | 843.20 | 827.40 | 828.60 | 00:00:00 | | 2018-06-14 | 12,234,500 | 855.00 | 883.60 | 845.00 | 882.80 | 00:00:00 | | 2018-06-15 | 27,206,064 | 1,000.00 | 1,010.50 | 948.40 | 950.00 | 00:00:00 | | 2018-06-18 | 9,701,681 | 952.00 | 952.00 | 911.40 | 927.40 | 00:00:00 | | 2018-06-19 | 6,396,764 | 924.40 | 925.40 | 913.60 | 916.60 | 00:00:00 | | 2018-06-20 | 14,138,919 | 918.60 | 929.60 | 913.80 | 927.20 | 00:00:00 | | 2018-06-21 | 4,920,704 | 941.80 | 941.80 | 919.60 | 926.00 | 00:00:00 | | 2018-06-22 | 4,557,195 | 928.80 | 941.80 | 927.20 | 940.20 | 00:00:00 | | 2018-06-25 | 4,506,506 | 940.00 | 940.60 | 916.00 | 916.00 | 00:00:00 | | 2018-06-26 | 4,583,611 | 919.00 | 934.60 | 913.20 | 930.00 | 00:00:00 | | 2018-06-27 | 9,075,559 | 930.80 | 961.20 | 924.20 | 961.20 | 00:00:00 | | 2018-06-28 | 6,460,686 | 959.80 | 973.80 | 954.20 | 959.60 | 00:00:00 | | 2018-06-29 | 7,355,315 | 970.00 | 995.20 | 970.00 | 988.20 | 00:00:00 | | 2018-07-02 | 4,920,917 | 980.40 | 986.80 | 970.00 | 975.00 | 00:00:00 | | 2018-07-03 | 6,918,077 | 976.00 | 981.20 | 965.20 | 978.60 | 00:00:00 | | 2018-07-04 | 2,697,928 | 974.40 | 976.00 | 964.80 | 974.80 | 00:00:00 | | 2018-07-05 | 6,186,595 | 976.20 | 989.80 | 974.80 | 985.60 | 00:00:00 | | 2018-07-06 | 4,093,888 | 975.00 | 986.00 | 972.60 | 985.60 | 00:00:00 | | 2018-07-09 | 4,123,865 | 985.60 | 993.40 | 980.40 | 989.20 | 00:00:00 | | 2018-07-10 | 8,787,990 | 988.00 | 999.60 | 977.20 | 994.20 | 00:00:00 | | 2018-07-11 | 2,807,776 | 982.80 | 987.60 | 970.20 | 981.20 | 00:00:00 | | 2018-07-12 | 3,557,540 | 983.40 | 996.00 | 980.60 | 991.00 | 00:00:00 | | 2018-07-13 | 4,954,316 | 996.80 | 1,003.50 | 990.20 | 990.80 | 00:00:00 | | 2018-07-16 | 3,788,751 | 989.40 | 1,001.50 | 977.20 | 979.53 | 00:00:00 | | 2018-07-17 | 7,460,028 | 982.40 | 989.00 | 972.00 | 982.80 | 00:00:00 | | 2018-07-18 | 3,647,883 | 985.60 | 993.80 | 983.60 | 987.80 | 00:00:00 | | 2018-07-19 | 7,576,713 | 982.60 | 999.00 | 982.60 | 995.00 | 00:00:00 | | 2018-07-20 | 3,129,831 | 997.00 | 997.00 | 973.20 | 990.00 | 00:00:00 | | 2018-07-23 | 1,756,556 | 989.60 | 989.60 | 978.60 | 982.80 | 00:00:00 | | 2018-07-24 | 9,166,018 | 986.00 | 991.20 | 973.20 | 988.40 | 00:00:00 | | 2018-07-25 | 3,722,489 | 985.00 | 992.40 | 981.00 | 989.60 | 00:00:00 | | 2018-07-26 | 3,206,030 | 995.00 | 1,000.00 | 986.40 | 995.00 | 00:00:00 | | 2018-07-27 | 3,548,571 | 999.00 | 1,000.00 | 986.20 | 994.00 | 00:00:00 | | 2018-07-30 | 2,824,055 | 988.00 | 994.00 | 980.20 | 990.20 | 00:00:00 | | 2018-07-31 | 3,805,628 | 992.40 | 1,000.00 | 987.60 | 991.00 | 00:00:00 | | 2018-08-01 | 4,391,290 | 992.80 | 1,000.50 | 980.00 | 987.80 | 00:00:00 | | 2018-08-02 | 15,217,285 | 1,037.00 | 1,065.50 | 966.40 | 1,058.00 | 00:00:00 | | 2018-08-03 | 22,728,290 | 1,064.00 | 1,104.50 | 1,062.50 | 1,094.00 | 00:00:00 | | 2018-08-06 | 5,162,090 | 1,093.50 | 1,094.00 | 1,080.50 | 1,081.50 | 00:00:00 | | 2018-08-07 | 7,271,018 | 1,080.00 | 1,098.50 | 1,072.50 | 1,083.50 | 00:00:00 | | 2018-08-08 | 5,057,136 | 1,084.50 | 1,093.00 | 1,083.00 | 1,089.00 | 00:00:00 | | 2018-08-09 | 3,331,639 | 1,086.00 | 1,088.00 | 1,076.00 | 1,084.00 | 00:00:00 | | 2018-08-10 | 5,561,953 | 1,050.00 | 1,061.00 | 1,040.50 | 1,044.00 | 00:00:00 | | 2018-08-13 | 3,267,471 | 1,036.00 | 1,041.00 | 1,034.50 | 1,037.00 | 00:00:00 | | 2018-08-14 | 2,930,057 | 1,041.50 | 1,047.00 | 1,033.00 | 1,033.50 | 00:00:00 | | 2018-08-15 | 4,879,987 | 1,036.50 | 1,038.50 | 999.40 | 1,005.00 | 00:00:00 | | 2018-08-16 | 3,588,443 | 1,010.50 | 1,021.50 | 1,009.50 | 1,015.00 | 00:00:00 | | 2018-08-17 | 4,178,911 | 1,012.00 | 1,024.50 | 1,012.00 | 1,023.50 | 00:00:00 | | 2018-08-20 | 2,795,623 | 1,023.00 | 1,034.00 | 1,016.00 | 1,029.50 | 00:00:00 | | 2018-08-21 | 2,548,023 | 1,029.50 | 1,030.00 | 1,020.00 | 1,023.50 | 00:00:00 | | 2018-08-22 | 4,084,815 | 1,014.50 | 1,023.00 | 1,008.50 | 1,016.00 | 00:00:00 | | 2018-08-23 | 2,896,566 | 1,019.00 | 1,019.50 | 1,005.00 | 1,007.00 | 00:00:00 | | 2018-08-24 | 4,427,619 | 1,009.00 | 1,014.50 | 1,003.50 | 1,010.00 | 00:00:00 | | 2018-08-28 | 4,143,476 | 1,024.00 | 1,024.00 | 1,002.50 | 1,011.00 | 00:00:00 | | 2018-08-29 | 3,754,672 | 1,014.00 | 1,021.00 | 1,011.00 | 1,016.00 | 00:00:00 | | 2018-08-30 | 3,590,423 | 1,017.00 | 1,017.00 | 1,003.50 | 1,016.50 | 00:00:00 | | 2018-08-31 | 1,112,453 | 1,012.50 | 1,013.50 | 1,005.00 | 1,012.00 | 00:00:00 | | 2018-09-03 | 3,684,984 | 1,006.50 | 1,013.00 | 1,005.00 | 1,009.50 | 00:00:00 | | 2018-09-04 | 4,202,767 | 1,012.00 | 1,015.00 | 998.40 | 1,000.00 | 00:00:00 | | 2018-09-05 | 8,686,370 | 1,000.00 | 1,004.00 | 963.80 | 966.60 | 00:00:00 | | 2018-09-06 | 16,508,469 | 964.80 | 986.60 | 964.80 | 974.20 | 00:00:00 | | 2018-09-07 | 7,799,199 | 977.80 | 981.80 | 957.80 | 970.00 | 00:00:00 | | 2018-09-10 | 5,109,225 | 972.40 | 977.80 | 962.20 | 973.20 | 00:00:00 | | 2018-09-11 | 6,481,212 | 974.40 | 975.00 | 965.60 | 975.00 | 00:00:00 | | 2018-09-12 | 10,607,430 | 972.00 | 973.60 | 928.80 | 964.40 | 00:00:00 | | 2018-09-13 | 538,953 | 955.00 | 958.80 | 951.00 | 953.00 | 00:00:00 | | 2018-09-14 | 6,432,829 | 957.60 | 982.80 | 957.60 | 981.20 | 00:00:00 | | 2018-09-17 | 3,532,108 | 980.00 | 985.00 | 970.40 | 982.80 | 00:00:00 | | 2018-09-18 | 3,327,430 | 980.20 | 985.00 | 977.60 | 978.40 | 00:00:00 | | 2018-09-19 | 3,438,480 | 980.00 | 991.40 | 976.40 | 988.00 | 00:00:00 | | 2018-09-20 | 3,503,040 | 987.60 | 995.80 | 983.20 | 995.60 | 00:00:00 | | 2018-09-21 | 11,338,095 | 998.80 | 1,000.00 | 985.00 | 992.20 | 00:00:00 | | 2018-09-24 | 4,820,731 | 985.00 | 997.40 | 981.20 | 997.40 | 00:00:00 | | 2018-09-25 | 3,614,634 | 996.20 | 997.20 | 984.80 | 989.60 | 00:00:00 | | 2018-09-26 | 6,228,928 | 989.20 | 996.00 | 983.40 | 990.40 | 00:00:00 | | 2018-09-27 | 6,913,551 | 985.20 | 997.60 | 964.40 | 966.00 | 00:00:00 | | 2018-09-28 | 7,629,435 | 965.20 | 995.20 | 963.60 | 987.40 | 00:00:00 | | 2018-10-01 | 3,994,164 | 986.60 | 986.60 | 973.40 | 983.60 | 00:00:00 | | 2018-10-02 | 2,795,841 | 980.00 | 987.60 | 974.60 | 983.80 | 00:00:00 | | 2018-10-03 | 2,607,154 | 985.00 | 987.40 | 980.80 | 983.20 | 00:00:00 | | 2018-10-04 | 3,011,036 | 980.00 | 980.00 | 963.00 | 968.40 | 00:00:00 | | 2018-10-05 | 3,162,329 | 967.40 | 972.00 | 959.00 | 960.20 | 00:00:00 | | 2018-10-08 | 4,920,575 | 957.40 | 958.60 | 916.60 | 922.00 | 00:00:00 | | 2018-10-09 | 5,731,423 | 926.40 | 930.00 | 919.60 | 929.80 | 00:00:00 | | 2018-10-10 | 9,671,291 | 924.60 | 924.80 | 885.80 | 886.20 | 00:00:00 | | 2018-10-11 | 12,096,408 | 878.00 | 880.20 | 866.60 | 871.60 | 00:00:00 | | 2018-10-12 | 5,445,583 | 876.80 | 881.20 | 872.00 | 875.80 | 00:00:00 | | 2018-10-15 | 5,564,463 | 872.40 | 880.40 | 863.60 | 866.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
