|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-25 | 4,660,200 | 248.50 | 248.75 | 246.25 | 248.50 | 00:00:00 | | 2005-04-26 | 7,978,400 | 248.75 | 248.75 | 243.00 | 246.00 | 00:00:00 | | 2005-04-27 | 8,469,500 | 244.50 | 244.75 | 241.75 | 243.00 | 00:00:00 | | 2005-04-28 | 15,453,000 | 245.00 | 245.00 | 235.00 | 236.00 | 00:00:00 | | 2005-04-29 | 9,227,900 | 234.75 | 239.50 | 234.75 | 237.00 | 00:00:00 | | 2005-05-02 | 0 | 237.00 | 237.00 | 237.00 | 237.00 | 00:00:00 | | 2005-05-03 | 11,817,800 | 240.00 | 244.50 | 240.00 | 244.50 | 00:00:00 | | 2005-05-04 | 6,198,700 | 244.75 | 246.00 | 243.50 | 244.75 | 00:00:00 | | 2005-05-05 | 6,028,900 | 244.25 | 246.75 | 243.25 | 245.25 | 00:00:00 | | 2005-05-06 | 6,867,200 | 244.25 | 247.00 | 243.00 | 246.00 | 00:00:00 | | 2005-05-09 | 4,309,100 | 247.00 | 247.50 | 243.50 | 245.00 | 00:00:00 | | 2005-05-10 | 12,166,900 | 246.75 | 252.00 | 244.75 | 251.50 | 00:00:00 | | 2005-05-11 | 6,616,900 | 250.25 | 252.75 | 249.00 | 250.75 | 00:00:00 | | 2005-05-12 | 9,178,400 | 252.25 | 255.25 | 250.25 | 252.50 | 00:00:00 | | 2005-05-13 | 13,727,900 | 253.00 | 260.00 | 253.00 | 260.00 | 00:00:00 | | 2005-05-16 | 7,189,900 | 260.50 | 261.50 | 259.00 | 261.00 | 00:00:00 | | 2005-05-17 | 9,830,000 | 263.00 | 263.75 | 260.50 | 261.75 | 00:00:00 | | 2005-05-18 | 17,674,800 | 262.00 | 270.50 | 261.75 | 270.00 | 00:00:00 | | 2005-05-19 | 10,080,000 | 268.25 | 271.50 | 266.75 | 270.00 | 00:00:00 | | 2005-05-20 | 5,961,000 | 269.75 | 272.75 | 268.75 | 272.00 | 00:00:00 | | 2005-05-23 | 3,706,700 | 273.50 | 273.50 | 269.75 | 270.75 | 00:00:00 | | 2005-05-24 | 7,891,800 | 268.25 | 270.75 | 266.25 | 268.50 | 00:00:00 | | 2005-05-25 | 4,460,200 | 269.00 | 269.00 | 266.50 | 268.00 | 00:00:00 | | 2005-05-26 | 5,949,800 | 268.75 | 274.50 | 267.00 | 274.25 | 00:00:00 | | 2005-05-27 | 6,584,800 | 273.50 | 276.00 | 273.50 | 275.25 | 00:00:00 | | 2005-05-30 | 0 | 275.25 | 275.25 | 275.25 | 275.25 | 00:00:00 | | 2005-05-31 | 7,871,700 | 273.25 | 274.75 | 271.00 | 271.25 | 00:00:00 | | 2005-06-01 | 7,495,100 | 272.50 | 276.00 | 271.50 | 275.75 | 00:00:00 | | 2005-06-02 | 6,557,700 | 274.25 | 279.00 | 274.00 | 277.50 | 00:00:00 | | 2005-06-03 | 0 | 277.50 | 277.50 | 277.50 | 277.50 | 00:00:00 | | 2005-06-06 | 9,916,100 | 282.00 | 288.25 | 282.00 | 284.50 | 00:00:00 | | 2005-06-07 | 8,436,100 | 284.50 | 288.00 | 282.50 | 287.25 | 00:00:00 | | 2005-06-08 | 3,805,400 | 285.00 | 289.00 | 284.50 | 285.50 | 00:00:00 | | 2005-06-09 | 7,448,500 | 285.50 | 289.25 | 283.50 | 287.50 | 00:00:00 | | 2005-06-10 | 5,361,800 | 288.25 | 288.25 | 285.00 | 286.75 | 00:00:00 | | 2005-06-13 | 8,783,500 | 288.50 | 295.75 | 286.50 | 292.75 | 00:00:00 | | 2005-06-14 | 9,477,400 | 292.50 | 293.00 | 288.25 | 290.25 | 00:00:00 | | 2005-06-15 | 9,338,600 | 292.00 | 292.00 | 287.75 | 289.50 | 00:00:00 | | 2005-06-16 | 5,226,000 | 289.75 | 291.75 | 289.25 | 291.50 | 00:00:00 | | 2005-06-17 | 12,534,000 | 290.50 | 299.50 | 290.50 | 293.00 | 00:00:00 | | 2005-06-20 | 3,780,000 | 293.25 | 293.75 | 291.00 | 291.75 | 00:00:00 | | 2005-06-21 | 3,921,900 | 293.50 | 295.00 | 292.00 | 293.75 | 00:00:00 | | 2005-06-22 | 4,647,100 | 293.00 | 295.00 | 293.00 | 293.75 | 00:00:00 | | 2005-06-23 | 21,269,200 | 293.75 | 294.00 | 286.25 | 288.00 | 00:00:00 | | 2005-06-24 | 10,428,300 | 286.00 | 286.50 | 283.00 | 284.25 | 00:00:00 | | 2005-06-27 | 8,475,300 | 283.75 | 284.50 | 282.00 | 283.75 | 00:00:00 | | 2005-06-28 | 4,543,800 | 283.00 | 286.25 | 282.50 | 284.50 | 00:00:00 | | 2005-06-29 | 6,276,700 | 287.00 | 289.00 | 283.00 | 288.75 | 00:00:00 | | 2005-06-30 | 5,620,900 | 287.00 | 290.25 | 285.00 | 287.25 | 00:00:00 | | 2005-07-01 | 10,862,000 | 288.00 | 297.00 | 285.00 | 296.00 | 00:00:00 | | 2005-07-04 | 4,232,600 | 296.25 | 296.25 | 291.00 | 295.00 | 00:00:00 | | 2005-07-05 | 7,232,000 | 293.50 | 296.25 | 292.00 | 293.00 | 00:00:00 | | 2005-07-06 | 15,693,300 | 291.50 | 302.00 | 291.50 | 301.00 | 00:00:00 | | 2005-07-07 | 17,192,300 | 300.00 | 301.00 | 282.00 | 292.25 | 00:00:00 | | 2005-07-08 | 6,626,300 | 295.25 | 302.00 | 293.75 | 301.50 | 00:00:00 | | 2005-07-11 | 5,370,300 | 303.75 | 305.50 | 299.50 | 303.25 | 00:00:00 | | 2005-07-12 | 9,563,700 | 302.25 | 306.75 | 302.25 | 304.75 | 00:00:00 | | 2005-07-13 | 8,669,300 | 304.00 | 306.50 | 302.00 | 305.00 | 00:00:00 | | 2005-07-14 | 17,573,000 | 304.00 | 306.25 | 297.75 | 298.75 | 00:00:00 | | 2005-07-15 | 25,797,100 | 300.25 | 304.00 | 298.25 | 302.50 | 00:00:00 | | 2005-07-18 | 17,739,600 | 302.50 | 305.50 | 302.00 | 304.00 | 00:00:00 | | 2005-07-19 | 18,173,200 | 304.75 | 304.75 | 298.75 | 300.00 | 00:00:00 | | 2005-07-20 | 46,237,000 | 301.75 | 305.50 | 298.75 | 304.25 | 00:00:00 | | 2005-07-21 | 15,160,700 | 306.50 | 311.75 | 303.50 | 311.25 | 00:00:00 | | 2005-07-22 | 12,759,100 | 311.50 | 315.00 | 306.75 | 310.75 | 00:00:00 | | 2005-07-25 | 6,902,500 | 309.25 | 312.00 | 307.50 | 312.00 | 00:00:00 | | 2005-07-26 | 9,839,500 | 312.00 | 312.75 | 309.25 | 312.00 | 00:00:00 | | 2005-07-27 | 16,481,800 | 313.50 | 314.25 | 310.50 | 312.00 | 00:00:00 | | 2005-07-28 | 88,853,600 | 323.00 | 353.00 | 320.00 | 342.00 | 00:00:00 | | 2005-07-29 | 19,010,400 | 344.00 | 345.00 | 332.75 | 334.50 | 00:00:00 | | 2005-08-01 | 20,370,100 | 336.50 | 338.50 | 329.25 | 334.25 | 00:00:00 | | 2005-08-02 | 10,288,500 | 332.75 | 339.50 | 330.25 | 338.50 | 00:00:00 | | 2005-08-03 | 24,947,800 | 340.50 | 341.50 | 336.75 | 340.75 | 00:00:00 | | 2005-08-04 | 9,734,200 | 342.00 | 344.25 | 339.50 | 343.75 | 00:00:00 | | 2005-08-05 | 17,361,100 | 341.00 | 344.75 | 339.75 | 343.50 | 00:00:00 | | 2005-08-08 | 13,385,700 | 345.00 | 347.50 | 343.50 | 347.25 | 00:00:00 | | 2005-08-09 | 22,420,900 | 346.00 | 351.75 | 346.00 | 348.50 | 00:00:00 | | 2005-08-10 | 18,982,800 | 347.75 | 350.00 | 346.50 | 347.50 | 00:00:00 | | 2005-08-11 | 16,215,800 | 347.75 | 353.25 | 345.50 | 346.50 | 00:00:00 | | 2005-08-12 | 10,766,200 | 348.00 | 350.00 | 344.00 | 346.00 | 00:00:00 | | 2005-08-15 | 5,837,200 | 344.25 | 347.00 | 343.25 | 343.25 | 00:00:00 | | 2005-08-16 | 10,207,400 | 343.25 | 348.00 | 340.75 | 341.50 | 00:00:00 | | 2005-08-17 | 13,921,100 | 342.25 | 343.75 | 334.75 | 340.25 | 00:00:00 | | 2005-08-18 | 11,761,000 | 341.75 | 344.75 | 337.00 | 337.50 | 00:00:00 | | 2005-08-19 | 5,158,100 | 339.50 | 341.00 | 335.50 | 336.75 | 00:00:00 | | 2005-08-22 | 9,167,200 | 336.25 | 343.75 | 335.75 | 341.75 | 00:00:00 | | 2005-08-23 | 11,959,400 | 343.00 | 345.00 | 339.75 | 341.25 | 00:00:00 | | 2005-08-24 | 9,154,900 | 342.50 | 342.50 | 339.50 | 341.00 | 00:00:00 | | 2005-08-25 | 11,928,000 | 338.25 | 341.25 | 335.50 | 336.25 | 00:00:00 | | 2005-08-26 | 6,593,200 | 336.25 | 339.75 | 335.00 | 335.75 | 00:00:00 | | 2005-08-29 | 0 | 335.75 | 335.75 | 335.75 | 335.75 | 00:00:00 | | 2005-08-30 | 11,300,800 | 336.50 | 340.00 | 335.25 | 336.50 | 00:00:00 | | 2005-08-31 | 13,193,500 | 338.50 | 339.00 | 336.00 | 337.50 | 00:00:00 | | 2005-09-01 | 8,738,200 | 337.25 | 344.00 | 337.00 | 340.50 | 00:00:00 | | 2005-09-02 | 13,749,100 | 339.25 | 344.75 | 338.50 | 343.00 | 00:00:00 | | 2005-09-05 | 9,433,700 | 345.00 | 347.75 | 341.50 | 347.75 | 00:00:00 | | 2005-09-06 | 21,463,500 | 349.50 | 349.75 | 345.00 | 347.00 | 00:00:00 | | 2005-09-07 | 9,150,500 | 349.75 | 351.25 | 347.50 | 349.75 | 00:00:00 | | 2005-09-08 | 7,927,000 | 351.00 | 353.50 | 346.25 | 349.00 | 00:00:00 | | 2005-09-09 | 9,777,500 | 348.75 | 351.75 | 346.50 | 348.75 | 00:00:00 | | 2005-09-12 | 37,648,100 | 351.00 | 353.25 | 349.00 | 352.50 | 00:00:00 | | 2005-09-13 | 9,799,100 | 352.50 | 352.50 | 347.50 | 350.25 | 00:00:00 | | 2005-09-14 | 10,849,300 | 349.25 | 353.00 | 349.25 | 352.00 | 00:00:00 | | 2005-09-15 | 16,961,700 | 352.00 | 359.50 | 350.25 | 358.50 | 00:00:00 | | 2005-09-16 | 27,151,100 | 356.75 | 371.50 | 355.00 | 370.75 | 00:00:00 | | 2005-09-19 | 18,012,700 | 368.25 | 372.00 | 367.00 | 368.00 | 00:00:00 | | 2005-09-20 | 17,045,100 | 368.00 | 368.25 | 363.50 | 366.00 | 00:00:00 | | 2005-09-21 | 22,188,500 | 363.00 | 364.50 | 359.75 | 360.50 | 00:00:00 | | 2005-09-22 | 18,407,900 | 357.50 | 360.00 | 355.50 | 356.75 | 00:00:00 | | 2005-09-23 | 22,713,800 | 356.50 | 359.00 | 355.50 | 358.50 | 00:00:00 | | 2005-09-26 | 19,192,400 | 361.75 | 365.00 | 359.00 | 364.00 | 00:00:00 | | 2005-09-27 | 15,046,100 | 364.50 | 367.75 | 364.00 | 365.75 | 00:00:00 | | 2005-09-28 | 14,768,600 | 364.75 | 373.50 | 363.75 | 372.00 | 00:00:00 | | 2005-09-29 | 9,089,500 | 370.50 | 375.00 | 370.00 | 372.75 | 00:00:00 | | 2005-09-30 | 14,864,100 | 374.00 | 375.75 | 369.75 | 373.50 | 00:00:00 | | 2005-10-03 | 17,603,400 | 373.50 | 379.25 | 371.75 | 379.00 | 00:00:00 | | 2005-10-04 | 33,042,100 | 379.00 | 382.50 | 374.50 | 382.00 | 00:00:00 | | 2005-10-05 | 14,109,400 | 379.25 | 382.00 | 377.00 | 380.50 | 00:00:00 | | 2005-10-06 | 11,093,000 | 374.75 | 377.75 | 371.50 | 374.25 | 00:00:00 | | 2005-10-07 | 14,041,900 | 372.00 | 377.50 | 366.75 | 366.75 | 00:00:00 | | 2005-10-10 | 11,784,500 | 366.75 | 372.75 | 366.75 | 372.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
