|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-08 | 2,629,700 | 263.00 | 263.75 | 259.50 | 261.00 | 00:00:00 | | 2004-11-09 | 4,257,400 | 260.00 | 261.75 | 260.00 | 260.50 | 00:00:00 | | 2004-11-10 | 7,031,800 | 262.25 | 264.00 | 260.00 | 262.00 | 00:00:00 | | 2004-11-11 | 5,250,000 | 262.00 | 265.75 | 261.50 | 265.00 | 00:00:00 | | 2004-11-12 | 2,829,700 | 264.25 | 266.50 | 263.00 | 265.75 | 00:00:00 | | 2004-11-15 | 4,120,100 | 267.00 | 267.75 | 264.00 | 267.00 | 00:00:00 | | 2004-11-16 | 5,578,400 | 267.50 | 267.75 | 265.00 | 265.75 | 00:00:00 | | 2004-11-17 | 5,749,300 | 265.00 | 269.25 | 264.00 | 269.00 | 00:00:00 | | 2004-11-18 | 7,156,400 | 265.50 | 268.00 | 264.50 | 266.00 | 00:00:00 | | 2004-11-19 | 3,231,500 | 263.50 | 267.50 | 263.50 | 265.50 | 00:00:00 | | 2004-11-22 | 6,443,600 | 263.75 | 264.00 | 261.75 | 262.50 | 00:00:00 | | 2004-11-23 | 6,083,300 | 263.00 | 265.75 | 263.00 | 265.00 | 00:00:00 | | 2004-11-24 | 2,728,200 | 265.00 | 267.00 | 265.00 | 266.00 | 00:00:00 | | 2004-11-25 | 2,810,800 | 266.25 | 267.25 | 266.25 | 267.25 | 00:00:00 | | 2004-11-26 | 4,346,600 | 266.50 | 266.75 | 264.00 | 264.50 | 00:00:00 | | 2004-11-29 | 3,852,800 | 264.00 | 267.00 | 263.50 | 264.25 | 00:00:00 | | 2004-11-30 | 4,166,100 | 263.75 | 266.00 | 261.00 | 263.25 | 00:00:00 | | 2004-12-01 | 6,712,200 | 262.50 | 264.75 | 259.75 | 261.00 | 00:00:00 | | 2004-12-02 | 5,528,500 | 262.75 | 264.75 | 262.00 | 264.50 | 00:00:00 | | 2004-12-03 | 5,935,500 | 266.25 | 266.25 | 263.50 | 264.75 | 00:00:00 | | 2004-12-06 | 7,964,000 | 262.75 | 266.00 | 257.50 | 257.75 | 00:00:00 | | 2004-12-07 | 5,401,900 | 255.50 | 259.75 | 254.75 | 256.00 | 00:00:00 | | 2004-12-08 | 8,620,600 | 256.00 | 256.00 | 250.50 | 251.75 | 00:00:00 | | 2004-12-09 | 5,047,100 | 252.50 | 252.50 | 249.00 | 250.00 | 00:00:00 | | 2004-12-10 | 3,929,700 | 252.25 | 254.75 | 250.75 | 254.00 | 00:00:00 | | 2004-12-13 | 6,759,400 | 254.00 | 254.75 | 250.75 | 251.75 | 00:00:00 | | 2004-12-14 | 9,384,900 | 254.00 | 254.00 | 245.50 | 248.25 | 00:00:00 | | 2004-12-15 | 3,829,900 | 247.00 | 253.75 | 245.00 | 250.00 | 00:00:00 | | 2004-12-16 | 5,063,500 | 250.00 | 253.00 | 250.00 | 252.00 | 00:00:00 | | 2004-12-17 | 5,086,500 | 251.25 | 253.25 | 249.50 | 250.00 | 00:00:00 | | 2004-12-20 | 4,160,000 | 252.50 | 253.25 | 251.25 | 251.50 | 00:00:00 | | 2004-12-21 | 3,807,600 | 252.50 | 253.25 | 250.00 | 253.25 | 00:00:00 | | 2004-12-22 | 5,636,100 | 255.25 | 255.25 | 249.00 | 251.00 | 00:00:00 | | 2004-12-23 | 1,717,700 | 250.50 | 252.50 | 250.50 | 251.75 | 00:00:00 | | 2004-12-24 | 2,934,100 | 250.50 | 250.50 | 246.75 | 247.75 | 00:00:00 | | 2004-12-27 | 0 | 247.75 | 247.75 | 247.75 | 247.75 | 00:00:00 | | 2004-12-28 | 0 | 247.75 | 247.75 | 247.75 | 247.75 | 00:00:00 | | 2004-12-29 | 3,078,200 | 244.50 | 250.00 | 244.50 | 249.00 | 00:00:00 | | 2004-12-30 | 1,765,700 | 249.50 | 249.50 | 247.25 | 248.00 | 00:00:00 | | 2004-12-31 | 499,500 | 247.25 | 248.00 | 246.50 | 247.00 | 00:00:00 | | 2005-01-03 | 0 | 247.00 | 247.00 | 247.00 | 247.00 | 00:00:00 | | 2005-01-04 | 7,087,600 | 249.00 | 249.75 | 244.25 | 244.75 | 00:00:00 | | 2005-01-05 | 11,472,200 | 244.00 | 246.00 | 241.75 | 243.00 | 00:00:00 | | 2005-01-06 | 9,398,200 | 244.75 | 253.75 | 244.00 | 251.00 | 00:00:00 | | 2005-01-07 | 9,094,800 | 252.00 | 255.00 | 249.00 | 255.00 | 00:00:00 | | 2005-01-10 | 5,660,200 | 254.00 | 258.50 | 254.00 | 257.25 | 00:00:00 | | 2005-01-11 | 5,712,100 | 258.50 | 258.50 | 252.00 | 253.75 | 00:00:00 | | 2005-01-12 | 5,171,600 | 251.75 | 256.25 | 251.75 | 252.75 | 00:00:00 | | 2005-01-13 | 6,437,700 | 253.00 | 254.75 | 249.50 | 252.50 | 00:00:00 | | 2005-01-14 | 3,862,500 | 252.25 | 257.00 | 252.25 | 256.00 | 00:00:00 | | 2005-01-17 | 4,035,200 | 257.00 | 259.00 | 255.00 | 257.75 | 00:00:00 | | 2005-01-18 | 6,183,300 | 259.75 | 259.75 | 254.50 | 255.25 | 00:00:00 | | 2005-01-19 | 7,825,500 | 257.00 | 260.00 | 254.25 | 258.75 | 00:00:00 | | 2005-01-20 | 7,547,800 | 259.00 | 259.25 | 256.00 | 256.00 | 00:00:00 | | 2005-01-21 | 5,778,500 | 257.25 | 259.00 | 255.50 | 257.75 | 00:00:00 | | 2005-01-24 | 4,470,700 | 257.75 | 258.50 | 254.25 | 255.75 | 00:00:00 | | 2005-01-25 | 8,304,100 | 256.00 | 261.75 | 255.50 | 261.00 | 00:00:00 | | 2005-01-26 | 7,766,200 | 260.00 | 263.50 | 260.00 | 261.00 | 00:00:00 | | 2005-01-27 | 7,133,000 | 260.50 | 261.50 | 257.50 | 259.00 | 00:00:00 | | 2005-01-28 | 6,842,900 | 260.00 | 262.50 | 259.25 | 262.00 | 00:00:00 | | 2005-01-31 | 5,010,300 | 261.50 | 264.50 | 260.00 | 261.00 | 00:00:00 | | 2005-02-01 | 6,822,500 | 261.75 | 265.75 | 260.50 | 265.00 | 00:00:00 | | 2005-02-02 | 8,379,400 | 265.75 | 267.00 | 263.00 | 264.50 | 00:00:00 | | 2005-02-03 | 10,144,700 | 265.00 | 265.00 | 259.00 | 260.25 | 00:00:00 | | 2005-02-04 | 8,491,900 | 260.25 | 263.25 | 258.50 | 262.75 | 00:00:00 | | 2005-02-07 | 13,487,200 | 263.25 | 268.00 | 262.75 | 267.50 | 00:00:00 | | 2005-02-08 | 13,676,800 | 267.00 | 271.00 | 264.50 | 270.00 | 00:00:00 | | 2005-02-09 | 19,563,300 | 269.75 | 272.00 | 268.00 | 271.50 | 00:00:00 | | 2005-02-10 | 22,732,000 | 269.00 | 271.25 | 260.00 | 264.50 | 00:00:00 | | 2005-02-11 | 6,297,600 | 267.00 | 267.25 | 264.50 | 266.00 | 00:00:00 | | 2005-02-14 | 5,399,600 | 266.75 | 268.50 | 263.50 | 267.50 | 00:00:00 | | 2005-02-15 | 7,430,100 | 268.00 | 268.50 | 266.00 | 268.00 | 00:00:00 | | 2005-02-16 | 8,496,900 | 267.25 | 267.75 | 261.50 | 262.50 | 00:00:00 | | 2005-02-17 | 9,094,400 | 263.25 | 266.00 | 264.25 | 264.50 | 00:00:00 | | 2005-02-18 | 8,617,400 | 264.00 | 265.00 | 260.00 | 261.25 | 00:00:00 | | 2005-02-21 | 8,074,000 | 262.25 | 265.25 | 262.00 | 262.75 | 00:00:00 | | 2005-02-22 | 10,395,200 | 262.25 | 264.25 | 256.25 | 258.50 | 00:00:00 | | 2005-02-23 | 8,472,500 | 258.00 | 262.00 | 256.50 | 261.00 | 00:00:00 | | 2005-02-24 | 5,457,800 | 262.25 | 263.75 | 257.00 | 257.50 | 00:00:00 | | 2005-02-25 | 4,802,400 | 258.75 | 260.50 | 257.25 | 258.25 | 00:00:00 | | 2005-02-28 | 7,937,100 | 259.00 | 262.25 | 258.50 | 260.00 | 00:00:00 | | 2005-03-01 | 9,301,900 | 259.25 | 266.00 | 259.25 | 264.50 | 00:00:00 | | 2005-03-02 | 4,649,400 | 263.25 | 264.75 | 261.25 | 263.75 | 00:00:00 | | 2005-03-03 | 6,934,100 | 262.50 | 263.50 | 260.00 | 261.75 | 00:00:00 | | 2005-03-04 | 4,026,800 | 263.50 | 263.50 | 260.25 | 262.00 | 00:00:00 | | 2005-03-07 | 6,043,400 | 261.25 | 261.75 | 258.75 | 261.00 | 00:00:00 | | 2005-03-08 | 5,276,500 | 261.50 | 261.75 | 258.25 | 260.00 | 00:00:00 | | 2005-03-09 | 8,972,300 | 255.00 | 258.25 | 254.50 | 257.75 | 00:00:00 | | 2005-03-10 | 7,253,100 | 255.75 | 256.50 | 252.25 | 253.00 | 00:00:00 | | 2005-03-11 | 5,495,700 | 255.00 | 255.00 | 253.00 | 253.50 | 00:00:00 | | 2005-03-14 | 4,736,600 | 253.75 | 254.00 | 251.25 | 252.00 | 00:00:00 | | 2005-03-15 | 6,934,600 | 252.25 | 253.50 | 251.00 | 251.25 | 00:00:00 | | 2005-03-16 | 8,556,700 | 251.50 | 253.75 | 249.00 | 249.25 | 00:00:00 | | 2005-03-17 | 7,105,900 | 250.50 | 250.50 | 247.00 | 247.75 | 00:00:00 | | 2005-03-18 | 9,240,300 | 249.00 | 252.75 | 248.25 | 250.75 | 00:00:00 | | 2005-03-21 | 4,536,000 | 251.25 | 252.00 | 248.75 | 250.00 | 00:00:00 | | 2005-03-22 | 7,235,900 | 250.00 | 250.50 | 247.00 | 250.00 | 00:00:00 | | 2005-03-23 | 6,976,900 | 248.50 | 250.50 | 247.50 | 250.00 | 00:00:00 | | 2005-03-24 | 8,538,700 | 250.25 | 252.00 | 247.50 | 247.50 | 00:00:00 | | 2005-03-25 | 0 | 247.50 | 247.50 | 247.50 | 247.50 | 00:00:00 | | 2005-03-28 | 0 | 247.50 | 247.50 | 247.50 | 247.50 | 00:00:00 | | 2005-03-29 | 10,836,500 | 246.50 | 246.75 | 242.50 | 243.50 | 00:00:00 | | 2005-03-30 | 19,061,000 | 242.00 | 243.25 | 239.75 | 240.25 | 00:00:00 | | 2005-03-31 | 15,439,200 | 240.25 | 245.50 | 240.25 | 244.00 | 00:00:00 | | 2005-04-01 | 16,379,900 | 245.25 | 251.50 | 243.25 | 249.00 | 00:00:00 | | 2005-04-04 | 3,486,800 | 247.25 | 248.50 | 245.50 | 245.75 | 00:00:00 | | 2005-04-05 | 7,473,900 | 245.75 | 248.50 | 244.50 | 248.00 | 00:00:00 | | 2005-04-06 | 9,823,400 | 248.00 | 254.00 | 247.75 | 253.00 | 00:00:00 | | 2005-04-07 | 8,435,300 | 251.75 | 256.25 | 251.75 | 255.25 | 00:00:00 | | 2005-04-08 | 6,375,000 | 255.50 | 257.25 | 254.75 | 256.50 | 00:00:00 | | 2005-04-11 | 6,865,800 | 256.75 | 256.75 | 253.00 | 253.25 | 00:00:00 | | 2005-04-12 | 10,571,900 | 252.50 | 253.00 | 247.25 | 248.00 | 00:00:00 | | 2005-04-13 | 9,121,100 | 248.50 | 251.00 | 247.75 | 248.25 | 00:00:00 | | 2005-04-14 | 33,530,200 | 248.00 | 257.25 | 248.00 | 256.75 | 00:00:00 | | 2005-04-15 | 11,651,300 | 255.50 | 256.50 | 253.50 | 253.50 | 00:00:00 | | 2005-04-18 | 10,144,300 | 250.75 | 251.00 | 247.75 | 249.00 | 00:00:00 | | 2005-04-19 | 8,472,100 | 250.25 | 250.75 | 248.00 | 249.25 | 00:00:00 | | 2005-04-20 | 13,159,000 | 249.25 | 250.00 | 243.25 | 244.75 | 00:00:00 | | 2005-04-21 | 5,637,000 | 243.75 | 246.25 | 243.25 | 245.50 | 00:00:00 | | 2005-04-22 | 7,986,200 | 249.50 | 249.50 | 246.00 | 248.00 | 00:00:00 | | 2005-04-25 | 4,660,200 | 248.50 | 248.75 | 246.25 | 248.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
