|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-24 | 4,884,700 | 213.75 | 218.00 | 213.75 | 216.00 | 00:00:00 | | 2004-05-25 | 6,372,700 | 213.25 | 215.00 | 211.50 | 212.50 | 00:00:00 | | 2004-05-26 | 5,560,600 | 213.50 | 217.50 | 213.50 | 217.00 | 00:00:00 | | 2004-05-27 | 6,004,000 | 217.00 | 219.25 | 217.00 | 218.00 | 00:00:00 | | 2004-05-28 | 10,166,400 | 217.75 | 225.75 | 217.50 | 225.75 | 00:00:00 | | 2004-05-31 | 0 | 225.75 | 225.75 | 225.75 | 225.75 | 00:00:00 | | 2004-06-01 | 5,534,100 | 222.00 | 223.00 | 220.25 | 221.75 | 00:00:00 | | 2004-06-02 | 10,039,600 | 221.75 | 227.50 | 220.00 | 226.00 | 00:00:00 | | 2004-06-03 | 12,244,500 | 224.00 | 230.00 | 224.00 | 229.00 | 00:00:00 | | 2004-06-04 | 8,508,600 | 228.00 | 234.00 | 227.50 | 232.75 | 00:00:00 | | 2004-06-07 | 8,247,300 | 236.25 | 237.50 | 234.25 | 237.00 | 00:00:00 | | 2004-06-08 | 7,242,300 | 237.00 | 240.00 | 236.50 | 239.50 | 00:00:00 | | 2004-06-09 | 8,382,300 | 240.00 | 242.50 | 238.50 | 239.50 | 00:00:00 | | 2004-06-10 | 6,649,600 | 237.50 | 239.00 | 236.00 | 236.50 | 00:00:00 | | 2004-06-11 | 2,417,800 | 234.00 | 236.25 | 234.00 | 235.50 | 00:00:00 | | 2004-06-14 | 3,518,800 | 234.25 | 235.00 | 230.25 | 231.00 | 00:00:00 | | 2004-06-15 | 3,869,300 | 230.50 | 232.75 | 230.25 | 231.50 | 00:00:00 | | 2004-06-16 | 8,593,500 | 231.00 | 235.00 | 230.25 | 232.75 | 00:00:00 | | 2004-06-17 | 4,312,400 | 230.00 | 234.00 | 230.00 | 233.50 | 00:00:00 | | 2004-06-18 | 4,556,700 | 232.00 | 235.00 | 231.50 | 233.25 | 00:00:00 | | 2004-06-21 | 4,657,200 | 232.50 | 237.25 | 232.50 | 235.50 | 00:00:00 | | 2004-06-22 | 7,041,200 | 233.50 | 238.00 | 233.50 | 237.50 | 00:00:00 | | 2004-06-23 | 8,621,300 | 236.75 | 239.50 | 236.75 | 239.25 | 00:00:00 | | 2004-06-24 | 6,439,000 | 239.00 | 243.75 | 239.00 | 243.75 | 00:00:00 | | 2004-06-25 | 4,047,500 | 240.50 | 244.00 | 240.25 | 242.00 | 00:00:00 | | 2004-06-28 | 4,677,500 | 242.50 | 247.00 | 242.00 | 246.75 | 00:00:00 | | 2004-06-29 | 7,693,300 | 246.50 | 249.75 | 244.25 | 249.25 | 00:00:00 | | 2004-06-30 | 9,522,300 | 249.75 | 252.50 | 248.75 | 251.75 | 00:00:00 | | 2004-07-01 | 7,285,200 | 251.25 | 252.75 | 247.00 | 247.75 | 00:00:00 | | 2004-07-02 | 10,240,500 | 246.50 | 247.75 | 242.00 | 243.00 | 00:00:00 | | 2004-07-05 | 2,435,400 | 243.25 | 246.50 | 242.25 | 243.00 | 00:00:00 | | 2004-07-06 | 4,723,300 | 244.50 | 244.50 | 239.00 | 239.00 | 00:00:00 | | 2004-07-07 | 5,609,600 | 239.50 | 242.75 | 235.75 | 236.50 | 00:00:00 | | 2004-07-08 | 7,176,900 | 237.25 | 239.50 | 234.00 | 237.25 | 00:00:00 | | 2004-07-09 | 6,868,000 | 235.00 | 238.00 | 233.25 | 237.25 | 00:00:00 | | 2004-07-12 | 7,768,400 | 235.25 | 238.75 | 235.25 | 238.00 | 00:00:00 | | 2004-07-13 | 8,303,000 | 238.50 | 238.50 | 235.25 | 236.75 | 00:00:00 | | 2004-07-14 | 5,639,500 | 235.25 | 239.25 | 234.50 | 239.00 | 00:00:00 | | 2004-07-15 | 4,542,300 | 237.25 | 238.50 | 234.75 | 236.00 | 00:00:00 | | 2004-07-16 | 4,413,700 | 235.25 | 242.50 | 235.25 | 240.25 | 00:00:00 | | 2004-07-19 | 5,454,000 | 240.25 | 241.50 | 237.75 | 238.75 | 00:00:00 | | 2004-07-20 | 4,724,800 | 238.75 | 242.50 | 236.50 | 241.00 | 00:00:00 | | 2004-07-21 | 5,829,500 | 242.00 | 246.00 | 241.00 | 243.00 | 00:00:00 | | 2004-07-22 | 4,762,300 | 241.50 | 241.50 | 235.25 | 237.25 | 00:00:00 | | 2004-07-23 | 6,382,400 | 239.00 | 241.25 | 240.00 | 240.50 | 00:00:00 | | 2004-07-26 | 6,443,500 | 238.25 | 242.50 | 238.25 | 240.00 | 00:00:00 | | 2004-07-27 | 5,683,800 | 240.75 | 242.00 | 240.25 | 241.50 | 00:00:00 | | 2004-07-28 | 12,768,400 | 243.50 | 248.50 | 241.00 | 247.50 | 00:00:00 | | 2004-07-29 | 16,022,900 | 249.00 | 249.00 | 241.00 | 242.75 | 00:00:00 | | 2004-07-30 | 7,699,400 | 244.00 | 244.00 | 239.75 | 241.25 | 00:00:00 | | 2004-08-02 | 6,670,400 | 241.75 | 241.75 | 235.75 | 238.50 | 00:00:00 | | 2004-08-03 | 6,250,600 | 241.00 | 241.75 | 238.00 | 241.50 | 00:00:00 | | 2004-08-04 | 4,976,300 | 239.25 | 241.00 | 237.75 | 240.50 | 00:00:00 | | 2004-08-05 | 6,160,200 | 242.50 | 245.25 | 240.50 | 245.00 | 00:00:00 | | 2004-08-06 | 9,669,800 | 243.00 | 243.50 | 235.25 | 236.25 | 00:00:00 | | 2004-08-09 | 9,445,700 | 234.75 | 235.75 | 230.00 | 230.25 | 00:00:00 | | 2004-08-10 | 13,612,700 | 229.25 | 230.75 | 226.75 | 228.50 | 00:00:00 | | 2004-08-11 | 8,053,700 | 230.75 | 227.00 | 223.75 | 226.50 | 00:00:00 | | 2004-08-12 | 5,504,400 | 227.75 | 231.00 | 225.50 | 226.25 | 00:00:00 | | 2004-08-13 | 3,101,200 | 224.75 | 228.75 | 224.50 | 228.00 | 00:00:00 | | 2004-08-16 | 6,808,300 | 228.75 | 234.00 | 226.50 | 234.00 | 00:00:00 | | 2004-08-17 | 5,871,500 | 234.00 | 235.25 | 232.00 | 234.25 | 00:00:00 | | 2004-08-18 | 6,205,900 | 234.00 | 236.00 | 230.00 | 232.00 | 00:00:00 | | 2004-08-19 | 5,386,000 | 233.00 | 234.50 | 228.00 | 229.75 | 00:00:00 | | 2004-08-20 | 4,841,300 | 229.75 | 229.75 | 226.00 | 227.50 | 00:00:00 | | 2004-08-23 | 3,022,800 | 229.00 | 233.00 | 228.25 | 230.75 | 00:00:00 | | 2004-08-24 | 6,547,700 | 230.75 | 236.50 | 230.75 | 233.50 | 00:00:00 | | 2004-08-25 | 3,854,600 | 233.00 | 234.75 | 230.00 | 232.00 | 00:00:00 | | 2004-08-26 | 4,562,600 | 232.75 | 235.00 | 232.00 | 232.75 | 00:00:00 | | 2004-08-27 | 4,440,800 | 231.75 | 234.00 | 231.00 | 233.25 | 00:00:00 | | 2004-08-30 | 0 | 233.25 | 233.25 | 233.25 | 233.25 | 00:00:00 | | 2004-08-31 | 3,941,200 | 235.00 | 235.00 | 229.25 | 231.75 | 00:00:00 | | 2004-09-01 | 3,938,700 | 231.50 | 236.00 | 232.50 | 234.25 | 00:00:00 | | 2004-09-02 | 3,714,300 | 233.50 | 237.75 | 232.25 | 237.50 | 00:00:00 | | 2004-09-03 | 7,345,100 | 238.50 | 239.00 | 232.50 | 236.50 | 00:00:00 | | 2004-09-06 | 6,392,400 | 235.50 | 239.50 | 235.50 | 239.00 | 00:00:00 | | 2004-09-07 | 5,912,800 | 238.00 | 240.50 | 237.50 | 240.00 | 00:00:00 | | 2004-09-08 | 3,584,700 | 239.00 | 242.50 | 239.00 | 241.25 | 00:00:00 | | 2004-09-09 | 6,104,600 | 240.25 | 241.50 | 234.25 | 235.50 | 00:00:00 | | 2004-09-10 | 3,128,100 | 236.75 | 240.25 | 236.50 | 239.50 | 00:00:00 | | 2004-09-13 | 3,717,000 | 239.00 | 243.75 | 239.00 | 243.00 | 00:00:00 | | 2004-09-14 | 7,499,800 | 242.75 | 247.00 | 241.75 | 246.25 | 00:00:00 | | 2004-09-15 | 9,632,400 | 245.00 | 246.75 | 244.75 | 246.25 | 00:00:00 | | 2004-09-16 | 6,186,900 | 246.50 | 246.75 | 245.00 | 246.50 | 00:00:00 | | 2004-09-17 | 10,685,000 | 245.00 | 251.25 | 245.00 | 251.00 | 00:00:00 | | 2004-09-20 | 9,036,600 | 251.00 | 251.00 | 247.00 | 247.25 | 00:00:00 | | 2004-09-21 | 5,268,300 | 246.75 | 248.00 | 246.50 | 248.00 | 00:00:00 | | 2004-09-22 | 9,987,600 | 248.00 | 251.00 | 246.25 | 247.00 | 00:00:00 | | 2004-09-23 | 8,638,400 | 246.75 | 248.50 | 243.50 | 248.00 | 00:00:00 | | 2004-09-24 | 2,559,900 | 246.00 | 249.00 | 245.50 | 248.50 | 00:00:00 | | 2004-09-27 | 6,331,500 | 246.75 | 248.75 | 244.00 | 245.00 | 00:00:00 | | 2004-09-28 | 6,812,900 | 243.25 | 247.25 | 243.25 | 247.00 | 00:00:00 | | 2004-09-29 | 15,128,200 | 248.00 | 253.75 | 246.75 | 251.00 | 00:00:00 | | 2004-09-30 | 9,503,100 | 253.00 | 257.00 | 252.25 | 253.25 | 00:00:00 | | 2004-10-01 | 13,379,400 | 253.25 | 264.00 | 253.25 | 262.50 | 00:00:00 | | 2004-10-04 | 17,209,300 | 263.00 | 270.00 | 262.75 | 265.75 | 00:00:00 | | 2004-10-05 | 7,997,300 | 261.00 | 266.25 | 261.00 | 265.25 | 00:00:00 | | 2004-10-06 | 7,629,100 | 265.75 | 268.25 | 260.00 | 260.50 | 00:00:00 | | 2004-10-07 | 15,284,700 | 260.50 | 256.25 | 255.50 | 256.00 | 00:00:00 | | 2004-10-08 | 12,673,300 | 254.25 | 256.75 | 252.25 | 254.00 | 00:00:00 | | 2004-10-11 | 4,011,500 | 254.00 | 255.00 | 252.25 | 253.00 | 00:00:00 | | 2004-10-12 | 6,731,200 | 250.50 | 253.25 | 249.50 | 250.50 | 00:00:00 | | 2004-10-13 | 5,917,300 | 251.00 | 253.00 | 249.00 | 251.00 | 00:00:00 | | 2004-10-14 | 4,813,200 | 251.50 | 252.25 | 248.50 | 248.50 | 00:00:00 | | 2004-10-15 | 3,362,400 | 248.75 | 252.00 | 248.75 | 250.50 | 00:00:00 | | 2004-10-18 | 6,195,100 | 250.00 | 252.75 | 250.00 | 250.75 | 00:00:00 | | 2004-10-19 | 7,618,700 | 250.25 | 256.00 | 250.25 | 253.50 | 00:00:00 | | 2004-10-20 | 7,185,000 | 251.50 | 254.00 | 251.50 | 253.50 | 00:00:00 | | 2004-10-21 | 6,447,300 | 253.50 | 257.00 | 251.50 | 255.75 | 00:00:00 | | 2004-10-22 | 11,750,600 | 258.00 | 262.25 | 255.25 | 256.00 | 00:00:00 | | 2004-10-25 | 5,366,900 | 255.00 | 255.00 | 250.25 | 252.75 | 00:00:00 | | 2004-10-26 | 4,672,900 | 252.75 | 255.50 | 251.75 | 255.00 | 00:00:00 | | 2004-10-27 | 4,671,900 | 255.50 | 259.00 | 254.50 | 258.25 | 00:00:00 | | 2004-10-28 | 4,396,600 | 261.50 | 261.50 | 258.50 | 260.50 | 00:00:00 | | 2004-10-29 | 5,722,700 | 262.25 | 262.25 | 258.00 | 259.25 | 00:00:00 | | 2004-11-01 | 3,849,500 | 260.75 | 263.00 | 259.75 | 261.75 | 00:00:00 | | 2004-11-02 | 6,714,700 | 262.50 | 264.50 | 260.75 | 263.75 | 00:00:00 | | 2004-11-03 | 7,511,500 | 266.00 | 267.00 | 261.50 | 263.00 | 00:00:00 | | 2004-11-04 | 7,465,500 | 264.50 | 264.50 | 261.25 | 262.75 | 00:00:00 | | 2004-11-05 | 5,624,400 | 266.00 | 266.25 | 262.00 | 263.00 | 00:00:00 | | 2004-11-08 | 2,629,700 | 263.00 | 263.75 | 259.50 | 261.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
