|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2015-10-16 | 5,620,900 | 700.00 | 706.00 | 680.84 | 685.50 | 00:00:00 | 2015-10-22 | 6,355,700 | 674.50 | 676.01 | 664.50 | 670.00 | 00:00:00 | 2015-10-23 | 6,427,000 | 676.00 | 701.50 | 674.50 | 688.00 | 00:00:00 | 2015-10-26 | 3,266,200 | 685.00 | 699.50 | 682.00 | 683.00 | 00:00:00 | 2015-10-29 | 5,245,700 | 675.00 | 680.00 | 671.36 | 679.00 | 00:00:00 | 2015-10-30 | 5,711,300 | 683.00 | 697.50 | 676.25 | 687.50 | 00:00:00 | 2015-11-10 | 6,959,400 | 699.50 | 701.00 | 666.94 | 672.00 | 00:00:00 | 2015-11-11 | 5,529,000 | 675.00 | 690.00 | 664.00 | 667.00 | 00:00:00 | 2015-11-12 | 69,990,300 | 547.00 | 567.00 | 511.48 | 536.50 | 00:00:00 | 2015-11-13 | 19,879,900 | 534.50 | 536.86 | 510.50 | 513.50 | 00:00:00 | 2015-11-16 | 15,975,900 | 505.00 | 536.35 | 504.50 | 528.00 | 00:00:00 | 2015-11-17 | 11,782,900 | 532.50 | 557.83 | 532.00 | 555.00 | 00:00:00 | 2015-11-18 | 7,315,000 | 551.50 | 554.50 | 538.00 | 543.00 | 00:00:00 | 2015-11-19 | 12,759,300 | 543.50 | 555.00 | 536.00 | 541.00 | 00:00:00 | 2015-11-20 | 14,532,500 | 542.00 | 553.50 | 539.00 | 552.00 | 00:00:00 | 2015-11-30 | 10,062,200 | 607.00 | 610.00 | 600.00 | 606.50 | 00:00:00 | 2015-12-01 | 6,195,700 | 608.50 | 615.75 | 601.00 | 604.00 | 00:00:00 | 2015-12-02 | 4,941,200 | 603.50 | 606.50 | 600.75 | 601.00 | 00:00:00 | 2015-12-08 | 12,239,800 | 599.00 | 603.00 | 577.59 | 590.00 | 00:00:00 | 2015-12-09 | 14,689,500 | 594.00 | 598.00 | 573.00 | 578.50 | 00:00:00 | 2015-12-14 | 7,774,500 | 557.50 | 566.50 | 537.50 | 537.50 | 00:00:00 | 2015-12-21 | 4,641,300 | 571.50 | 578.50 | 566.02 | 569.50 | 00:00:00 | 2015-12-29 | 4,380,200 | 596.00 | 596.00 | 583.50 | 586.50 | 00:00:00 | 2016-01-07 | 7,599,600 | 544.00 | 548.50 | 541.00 | 546.00 | 00:00:00 | 2016-01-08 | 11,434,400 | 550.00 | 564.00 | 547.00 | 559.50 | 00:00:00 | 2016-01-21 | 12,056,500 | 530.00 | 535.50 | 513.71 | 534.50 | 00:00:00 | 2016-01-22 | 6,159,600 | 545.00 | 552.00 | 540.00 | 543.00 | 00:00:00 | 2016-01-26 | 5,087,900 | 537.50 | 546.00 | 535.50 | 543.50 | 00:00:00 | 2016-01-27 | 7,110,400 | 542.50 | 548.00 | 534.50 | 539.50 | 00:00:00 | 2016-01-28 | 6,497,900 | 540.00 | 549.00 | 535.50 | 542.50 | 00:00:00 | 2016-01-29 | 7,494,700 | 550.00 | 555.00 | 537.50 | 555.00 | 00:00:00 | 2016-02-02 | 7,205,900 | 552.50 | 552.50 | 522.00 | 531.50 | 00:00:00 | 2016-02-03 | 6,816,500 | 531.00 | 532.50 | 504.50 | 513.00 | 00:00:00 | 2016-02-09 | 7,603,500 | 515.00 | 518.50 | 497.00 | 512.50 | 00:00:00 | 2016-02-10 | 9,853,900 | 514.00 | 528.00 | 507.00 | 528.00 | 00:00:00 | 2016-02-16 | 9,787,400 | 618.50 | 632.00 | 611.50 | 631.50 | 00:00:00 | 2016-02-17 | 14,430,700 | 631.00 | 678.00 | 629.00 | 678.00 | 00:00:00 | 2016-02-18 | 9,277,500 | 681.00 | 691.50 | 656.13 | 661.00 | 00:00:00 | 2016-02-19 | 7,700,800 | 658.50 | 663.00 | 638.00 | 642.00 | 00:00:00 | 2016-02-25 | 6,367,400 | 661.00 | 687.00 | 659.00 | 670.00 | 00:00:00 | 2016-02-26 | 5,033,700 | 672.50 | 689.50 | 671.50 | 679.00 | 00:00:00 | 2016-03-02 | 16,599,200 | 689.00 | 693.00 | 674.00 | 680.00 | 00:00:00 | 2016-03-03 | 11,788,400 | 683.00 | 738.00 | 680.00 | 716.00 | 00:00:00 | 2016-03-07 | 6,508,300 | 723.00 | 732.23 | 707.05 | 721.50 | 00:00:00 | 2016-03-10 | 6,186,500 | 697.50 | 701.50 | 681.50 | 682.00 | 00:00:00 | 2016-03-11 | 3,019,200 | 690.50 | 694.00 | 682.10 | 686.00 | 00:00:00 | 2016-03-14 | 5,382,700 | 688.00 | 698.00 | 678.00 | 681.50 | 00:00:00 | 2016-03-17 | 4,869,100 | 680.00 | 703.00 | 673.00 | 701.50 | 00:00:00 | 2016-03-18 | 7,164,100 | 700.00 | 723.50 | 698.50 | 716.50 | 00:00:00 | 2016-03-21 | 3,786,500 | 712.50 | 715.00 | 700.00 | 702.50 | 00:00:00 | 2016-03-22 | 4,492,500 | 699.00 | 700.50 | 684.16 | 694.50 | 00:00:00 | 2016-03-23 | 4,182,900 | 696.00 | 696.50 | 671.00 | 679.00 | 00:00:00 | 2016-03-24 | 3,943,600 | 674.00 | 683.00 | 664.50 | 678.50 | 00:00:00 | 2016-03-28 | 0 | 678.50 | 678.50 | 678.50 | 678.50 | 00:00:00 | 2016-04-01 | 6,785,300 | 675.00 | 676.00 | 649.28 | 662.50 | 00:00:00 | 2016-04-11 | 2,127,000 | 666.00 | 670.28 | 661.00 | 664.00 | 00:00:00 | 2016-04-14 | 3,350,600 | 676.50 | 676.50 | 662.50 | 672.00 | 00:00:00 | 2016-04-15 | 3,586,400 | 672.00 | 674.50 | 663.50 | 665.00 | 00:00:00 | 2016-04-18 | 2,630,200 | 660.00 | 666.00 | 654.00 | 665.50 | 00:00:00 | 2016-04-19 | 5,594,400 | 664.50 | 702.00 | 664.50 | 696.50 | 00:00:00 | 2016-04-20 | 4,099,800 | 691.50 | 695.00 | 677.95 | 684.00 | 00:00:00 | 2016-04-25 | 2,909,900 | 682.50 | 686.50 | 672.00 | 673.00 | 00:00:00 | 2016-04-26 | 3,036,200 | 673.50 | 677.50 | 665.00 | 669.00 | 00:00:00 | 2016-04-27 | 3,361,900 | 670.00 | 673.00 | 661.29 | 673.00 | 00:00:00 | 2016-05-09 | 6,919,400 | 652.50 | 652.50 | 636.61 | 642.00 | 00:00:00 | 2016-05-12 | 9,187,600 | 654.00 | 660.50 | 641.50 | 643.50 | 00:00:00 | 2016-05-13 | 2,123,200 | 642.50 | 650.00 | 636.18 | 650.00 | 00:00:00 | 2016-05-16 | 2,438,700 | 647.00 | 663.00 | 644.00 | 663.00 | 00:00:00 | 2016-05-19 | 3,997,900 | 650.50 | 656.10 | 633.50 | 634.50 | 00:00:00 | 2016-05-20 | 3,336,000 | 639.50 | 645.00 | 634.50 | 643.00 | 00:00:00 | 2016-05-24 | 3,104,000 | 633.50 | 642.17 | 630.33 | 638.50 | 00:00:00 | 2016-05-25 | 5,502,700 | 642.50 | 643.00 | 620.00 | 624.00 | 00:00:00 | 2016-05-26 | 5,938,600 | 623.50 | 629.50 | 612.50 | 625.50 | 00:00:00 | 2016-05-30 | 0 | 615.00 | 615.00 | 615.00 | 615.00 | 00:00:00 | 2016-05-31 | 5,893,100 | 616.50 | 626.00 | 613.00 | 619.00 | 00:00:00 | 2016-06-01 | 8,692,300 | 616.00 | 617.00 | 593.00 | 605.00 | 00:00:00 | 2016-06-07 | 4,185,900 | 615.00 | 626.50 | 604.00 | 606.50 | 00:00:00 | 2016-06-08 | 4,450,100 | 603.50 | 612.50 | 602.20 | 611.50 | 00:00:00 | 2016-06-14 | 7,240,000 | 594.50 | 607.00 | 594.50 | 600.00 | 00:00:00 | 2016-06-15 | 6,365,100 | 604.00 | 618.82 | 601.00 | 612.50 | 00:00:00 | 2016-06-16 | 4,404,200 | 604.00 | 610.00 | 598.00 | 603.00 | 00:00:00 | 2016-06-17 | 18,269,600 | 606.00 | 621.00 | 601.00 | 615.00 | 00:00:00 | 2016-06-20 | 4,259,400 | 628.50 | 639.00 | 617.50 | 634.00 | 00:00:00 | 2016-06-23 | 3,500,500 | 639.00 | 651.50 | 634.00 | 644.50 | 00:00:00 | 2016-06-24 | 15,614,600 | 614.00 | 675.00 | 606.00 | 649.00 | 00:00:00 | 2016-06-27 | 11,903,800 | 636.00 | 656.00 | 636.00 | 652.00 | 00:00:00 | 2016-07-12 | 7,141,600 | 721.50 | 726.50 | 712.00 | 724.00 | 00:00:00 | 2016-07-13 | 8,041,000 | 724.00 | 755.50 | 649.17 | 746.50 | 00:00:00 | 2016-07-21 | 3,164,800 | 743.00 | 748.50 | 736.50 | 744.00 | 00:00:00 | 2016-07-22 | 3,903,100 | 741.00 | 743.50 | 719.00 | 720.50 | 00:00:00 | 2016-08-09 | 3,787,600 | 758.00 | 768.50 | 753.95 | 763.50 | 00:00:00 | 2016-08-10 | 5,902,900 | 770.00 | 799.78 | 767.00 | 797.00 | 00:00:00 | 2016-08-15 | 2,873,100 | 798.00 | 801.50 | 789.00 | 796.00 | 00:00:00 | 2016-08-16 | 3,876,400 | 791.00 | 795.00 | 785.00 | 788.00 | 00:00:00 | 2016-08-19 | 2,859,500 | 789.00 | 796.50 | 786.50 | 792.00 | 00:00:00 | 2016-08-22 | 2,607,600 | 791.50 | 795.90 | 780.50 | 784.50 | 00:00:00 | 2016-08-23 | 2,193,400 | 786.50 | 796.00 | 783.50 | 794.00 | 00:00:00 | 2016-08-30 | 3,322,000 | 778.00 | 784.00 | 767.00 | 767.50 | 00:00:00 | 2016-08-31 | 3,867,100 | 767.00 | 772.50 | 762.00 | 770.00 | 00:00:00 | 2016-09-01 | 5,376,800 | 769.00 | 777.00 | 757.50 | 760.00 | 00:00:00 | 2016-09-08 | 5,572,400 | 764.50 | 774.00 | 748.00 | 750.00 | 00:00:00 | 2016-09-09 | 5,220,400 | 747.00 | 751.39 | 722.88 | 725.50 | 00:00:00 | 2016-09-12 | 5,464,700 | 715.00 | 718.00 | 705.00 | 718.00 | 00:00:00 | 2016-09-13 | 3,909,200 | 723.50 | 729.50 | 716.00 | 719.50 | 00:00:00 | 2016-09-14 | 4,340,000 | 720.00 | 732.50 | 717.87 | 726.00 | 00:00:00 | 2016-09-26 | 2,853,700 | 718.00 | 722.50 | 710.00 | 712.00 | 00:00:00 | 2016-10-10 | 4,253,500 | 780.00 | 794.50 | 778.50 | 785.50 | 00:00:00 | 2016-10-13 | 4,931,200 | 753.50 | 762.75 | 747.50 | 751.50 | 00:00:00 | 2016-10-14 | 3,845,900 | 753.00 | 767.50 | 749.40 | 764.50 | 00:00:00 | 2016-10-27 | 3,360,200 | 733.00 | 741.00 | 728.00 | 740.50 | 00:00:00 | 2016-10-28 | 3,753,100 | 737.50 | 740.00 | 729.50 | 734.50 | 00:00:00 | 2016-11-11 | 4,537,900 | 768.00 | 769.00 | 736.00 | 740.50 | 00:00:00 | 2016-11-21 | 14,325,400 | 656.00 | 662.00 | 643.50 | 657.00 | 00:00:00 | 2016-11-22 | 7,062,800 | 663.50 | 663.50 | 651.95 | 660.00 | 00:00:00 | 2016-11-23 | 7,934,000 | 662.00 | 675.00 | 653.70 | 670.50 | 00:00:00 | 2016-11-24 | 3,365,400 | 670.00 | 680.59 | 666.50 | 672.50 | 00:00:00 | 2016-12-01 | 5,304,900 | 672.00 | 697.00 | 672.00 | 682.00 | 00:00:00 | 2016-12-02 | 4,397,200 | 675.50 | 676.00 | 652.50 | 661.00 | 00:00:00 | 2016-12-26 | 0 | 680.50 | 680.50 | 680.50 | 680.50 | 00:00:00 | 2017-01-04 | 3,633,900 | 673.50 | 674.50 | 658.50 | 667.50 | 00:00:00 | 2017-01-05 | 11,396,900 | 662.00 | 663.50 | 635.00 | 639.50 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 > >> |
|