|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-10 | 11,784,500 | 366.75 | 372.75 | 366.75 | 372.25 | 00:00:00 | | 2005-10-11 | 27,098,400 | 373.25 | 378.25 | 371.75 | 375.25 | 00:00:00 | | 2005-10-12 | 11,469,100 | 371.75 | 372.00 | 364.75 | 364.75 | 00:00:00 | | 2005-10-13 | 26,505,100 | 362.25 | 364.50 | 355.25 | 356.00 | 00:00:00 | | 2005-10-14 | 11,597,900 | 357.50 | 359.00 | 351.50 | 354.25 | 00:00:00 | | 2005-10-17 | 36,557,000 | 354.25 | 356.00 | 351.00 | 354.50 | 00:00:00 | | 2005-10-18 | 12,080,600 | 355.75 | 359.00 | 354.25 | 354.25 | 00:00:00 | | 2005-10-19 | 19,954,100 | 353.25 | 354.75 | 342.50 | 343.50 | 00:00:00 | | 2005-10-20 | 18,080,300 | 346.50 | 351.50 | 345.00 | 348.50 | 00:00:00 | | 2005-10-21 | 7,364,000 | 347.75 | 349.00 | 343.50 | 344.75 | 00:00:00 | | 2005-10-24 | 9,894,700 | 345.00 | 351.00 | 343.50 | 349.25 | 00:00:00 | | 2005-10-25 | 23,349,500 | 348.75 | 356.50 | 348.75 | 354.75 | 00:00:00 | | 2005-10-26 | 17,304,500 | 356.75 | 357.50 | 353.25 | 357.25 | 00:00:00 | | 2005-10-27 | 14,409,600 | 354.75 | 358.00 | 352.50 | 353.50 | 00:00:00 | | 2005-10-28 | 7,849,400 | 354.00 | 355.75 | 349.75 | 353.75 | 00:00:00 | | 2005-10-31 | 14,160,700 | 355.25 | 365.25 | 355.25 | 365.00 | 00:00:00 | | 2005-11-01 | 14,027,700 | 362.75 | 373.50 | 361.00 | 367.25 | 00:00:00 | | 2005-11-02 | 19,028,900 | 369.50 | 373.75 | 367.00 | 372.25 | 00:00:00 | | 2005-11-03 | 24,394,100 | 372.50 | 383.50 | 368.00 | 382.00 | 00:00:00 | | 2005-11-04 | 7,297,700 | 379.25 | 383.25 | 374.25 | 376.00 | 00:00:00 | | 2005-11-07 | 13,683,700 | 378.25 | 381.50 | 372.00 | 374.75 | 00:00:00 | | 2005-11-08 | 11,561,100 | 374.25 | 378.75 | 369.50 | 369.75 | 00:00:00 | | 2005-11-09 | 9,818,400 | 369.75 | 372.00 | 366.75 | 367.00 | 00:00:00 | | 2005-11-10 | 11,160,100 | 371.00 | 372.25 | 368.25 | 371.25 | 00:00:00 | | 2005-11-11 | 17,249,300 | 374.00 | 374.00 | 366.50 | 366.75 | 00:00:00 | | 2005-11-14 | 7,124,600 | 366.75 | 368.75 | 364.00 | 364.75 | 00:00:00 | | 2005-11-15 | 10,589,300 | 365.50 | 371.00 | 364.25 | 370.25 | 00:00:00 | | 2005-11-16 | 18,398,200 | 369.00 | 371.50 | 365.50 | 368.50 | 00:00:00 | | 2005-11-17 | 8,108,100 | 368.25 | 370.00 | 365.00 | 365.75 | 00:00:00 | | 2005-11-18 | 14,544,700 | 369.00 | 379.75 | 366.50 | 375.75 | 00:00:00 | | 2005-11-21 | 11,996,800 | 378.25 | 380.50 | 374.50 | 379.00 | 00:00:00 | | 2005-11-22 | 32,894,800 | 378.00 | 379.75 | 373.25 | 378.00 | 00:00:00 | | 2005-11-23 | 22,959,300 | 380.00 | 388.00 | 375.00 | 387.00 | 00:00:00 | | 2005-11-24 | 8,877,600 | 385.50 | 387.75 | 381.75 | 382.75 | 00:00:00 | | 2005-11-25 | 6,212,600 | 382.50 | 387.00 | 380.50 | 385.00 | 00:00:00 | | 2005-11-28 | 14,035,500 | 388.00 | 394.50 | 386.00 | 388.00 | 00:00:00 | | 2005-11-29 | 7,113,300 | 389.50 | 393.75 | 384.75 | 390.00 | 00:00:00 | | 2005-11-30 | 17,301,600 | 391.00 | 399.25 | 385.75 | 389.50 | 00:00:00 | | 2005-12-01 | 18,830,400 | 391.75 | 394.50 | 390.00 | 390.25 | 00:00:00 | | 2005-12-02 | 13,446,900 | 390.25 | 393.00 | 389.00 | 391.00 | 00:00:00 | | 2005-12-05 | 25,754,400 | 391.75 | 393.00 | 390.00 | 390.50 | 00:00:00 | | 2005-12-06 | 9,141,300 | 390.50 | 393.50 | 389.75 | 392.50 | 00:00:00 | | 2005-12-07 | 17,051,700 | 394.00 | 398.00 | 390.75 | 397.50 | 00:00:00 | | 2005-12-08 | 14,142,500 | 396.00 | 397.00 | 392.50 | 395.25 | 00:00:00 | | 2005-12-09 | 16,104,600 | 392.75 | 400.00 | 392.00 | 396.50 | 00:00:00 | | 2005-12-12 | 29,714,800 | 399.00 | 400.00 | 396.00 | 396.50 | 00:00:00 | | 2005-12-13 | 20,575,900 | 398.00 | 401.25 | 396.25 | 398.00 | 00:00:00 | | 2005-12-14 | 28,261,800 | 398.50 | 401.75 | 398.25 | 401.75 | 00:00:00 | | 2005-12-15 | 40,732,800 | 403.00 | 410.75 | 400.00 | 405.50 | 00:00:00 | | 2005-12-16 | 37,296,000 | 404.25 | 409.50 | 403.50 | 406.75 | 00:00:00 | | 2005-12-19 | 6,274,200 | 408.50 | 409.25 | 404.25 | 408.50 | 00:00:00 | | 2005-12-20 | 23,243,100 | 408.00 | 410.00 | 406.25 | 408.50 | 00:00:00 | | 2005-12-21 | 13,645,200 | 409.50 | 418.75 | 409.50 | 418.50 | 00:00:00 | | 2005-12-22 | 9,728,000 | 419.00 | 422.75 | 417.75 | 422.00 | 00:00:00 | | 2005-12-23 | 3,269,400 | 422.75 | 426.00 | 422.00 | 425.00 | 00:00:00 | | 2005-12-26 | 0 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | | 2005-12-27 | 0 | 425.00 | 425.00 | 425.00 | 425.00 | 00:00:00 | | 2005-12-28 | 7,086,700 | 429.00 | 431.75 | 423.75 | 428.00 | 00:00:00 | | 2005-12-29 | 5,351,600 | 428.00 | 432.00 | 424.75 | 430.50 | 00:00:00 | | 2005-12-30 | 3,172,200 | 428.00 | 429.25 | 425.25 | 427.50 | 00:00:00 | | 2006-01-02 | 0 | 427.50 | 427.50 | 427.50 | 427.50 | 00:00:00 | | 2006-01-03 | 13,368,000 | 430.00 | 438.00 | 429.25 | 434.50 | 00:00:00 | | 2006-01-04 | 21,536,400 | 436.75 | 442.25 | 435.50 | 441.50 | 00:00:00 | | 2006-01-05 | 13,692,300 | 442.50 | 442.50 | 438.50 | 439.50 | 00:00:00 | | 2006-01-06 | 10,768,400 | 440.00 | 444.25 | 440.00 | 443.00 | 00:00:00 | | 2006-01-09 | 14,669,100 | 444.00 | 444.25 | 431.00 | 434.00 | 00:00:00 | | 2006-01-10 | 25,955,900 | 433.25 | 434.75 | 425.00 | 426.00 | 00:00:00 | | 2006-01-11 | 26,492,500 | 425.50 | 429.50 | 423.50 | 427.00 | 00:00:00 | | 2006-01-12 | 34,540,400 | 429.00 | 431.50 | 420.00 | 427.75 | 00:00:00 | | 2006-01-13 | 13,277,400 | 429.50 | 429.50 | 422.75 | 425.50 | 00:00:00 | | 2006-01-16 | 8,051,600 | 423.25 | 429.00 | 423.25 | 427.50 | 00:00:00 | | 2006-01-17 | 14,530,900 | 424.25 | 427.00 | 419.50 | 422.50 | 00:00:00 | | 2006-01-18 | 19,020,100 | 418.00 | 423.00 | 413.50 | 422.00 | 00:00:00 | | 2006-01-19 | 23,560,900 | 422.50 | 425.00 | 420.00 | 420.00 | 00:00:00 | | 2006-01-20 | 14,310,300 | 419.00 | 426.50 | 419.00 | 421.00 | 00:00:00 | | 2006-01-23 | 17,981,700 | 418.50 | 418.50 | 412.25 | 415.00 | 00:00:00 | | 2006-01-24 | 22,307,800 | 415.75 | 419.00 | 414.50 | 416.25 | 00:00:00 | | 2006-01-25 | 13,704,700 | 416.25 | 421.00 | 416.25 | 419.75 | 00:00:00 | | 2006-01-26 | 30,184,800 | 420.00 | 425.50 | 419.75 | 425.50 | 00:00:00 | | 2006-01-27 | 22,986,200 | 428.00 | 436.50 | 427.25 | 434.75 | 00:00:00 | | 2006-01-30 | 11,993,000 | 436.50 | 438.50 | 430.00 | 431.25 | 00:00:00 | | 2006-01-31 | 22,510,200 | 431.00 | 435.50 | 428.25 | 434.00 | 00:00:00 | | 2006-02-01 | 35,592,400 | 435.00 | 436.25 | 429.75 | 433.00 | 00:00:00 | | 2006-02-02 | 24,771,900 | 433.00 | 437.00 | 428.50 | 430.00 | 00:00:00 | | 2006-02-03 | 21,113,700 | 432.25 | 444.75 | 429.75 | 444.75 | 00:00:00 | | 2006-02-06 | 16,028,300 | 444.25 | 447.50 | 440.00 | 443.25 | 00:00:00 | | 2006-02-07 | 15,527,900 | 442.00 | 444.25 | 438.00 | 443.00 | 00:00:00 | | 2006-02-08 | 18,806,900 | 441.75 | 450.00 | 439.25 | 443.50 | 00:00:00 | | 2006-02-09 | 78,736,900 | 445.00 | 446.50 | 427.75 | 431.50 | 00:00:00 | | 2006-02-10 | 36,648,700 | 429.75 | 430.25 | 422.50 | 423.50 | 00:00:00 | | 2006-02-13 | 19,122,300 | 425.50 | 428.75 | 421.75 | 427.50 | 00:00:00 | | 2006-02-14 | 39,385,400 | 431.00 | 439.25 | 429.25 | 439.00 | 00:00:00 | | 2006-02-15 | 16,286,300 | 439.25 | 445.00 | 439.25 | 442.00 | 00:00:00 | | 2006-02-16 | 30,591,000 | 446.25 | 454.50 | 444.00 | 454.50 | 00:00:00 | | 2006-02-17 | 12,477,600 | 454.50 | 463.25 | 454.50 | 460.50 | 00:00:00 | | 2006-02-20 | 6,657,400 | 464.75 | 464.75 | 455.00 | 458.50 | 00:00:00 | | 2006-02-21 | 17,902,100 | 455.50 | 455.50 | 449.25 | 450.00 | 00:00:00 | | 2006-02-22 | 22,913,000 | 449.00 | 459.00 | 442.25 | 458.75 | 00:00:00 | | 2006-02-23 | 33,390,100 | 458.00 | 465.00 | 446.00 | 448.00 | 00:00:00 | | 2006-02-24 | 26,935,900 | 449.50 | 451.25 | 444.75 | 446.00 | 00:00:00 | | 2006-02-27 | 17,870,800 | 449.00 | 449.50 | 446.00 | 446.50 | 00:00:00 | | 2006-02-28 | 17,964,100 | 447.00 | 448.50 | 437.00 | 438.75 | 00:00:00 | | 2006-03-01 | 14,250,100 | 436.25 | 449.75 | 436.25 | 449.00 | 00:00:00 | | 2006-03-02 | 16,616,900 | 450.00 | 454.50 | 440.75 | 442.00 | 00:00:00 | | 2006-03-03 | 8,669,600 | 442.00 | 447.00 | 438.75 | 445.00 | 00:00:00 | | 2006-03-06 | 11,743,900 | 445.25 | 451.75 | 445.25 | 448.25 | 00:00:00 | | 2006-03-07 | 35,655,800 | 445.25 | 449.50 | 444.25 | 445.25 | 00:00:00 | | 2006-03-08 | 19,910,000 | 443.00 | 444.50 | 425.75 | 438.00 | 00:00:00 | | 2006-03-09 | 16,466,300 | 442.00 | 451.50 | 432.25 | 441.25 | 00:00:00 | | 2006-03-10 | 39,696,400 | 440.00 | 457.25 | 434.50 | 447.00 | 00:00:00 | | 2006-03-13 | 13,905,100 | 449.25 | 451.25 | 439.00 | 443.50 | 00:00:00 | | 2006-03-14 | 13,490,800 | 442.00 | 452.75 | 441.25 | 446.25 | 00:00:00 | | 2006-03-15 | 6,424,100 | 448.50 | 451.75 | 444.25 | 448.00 | 00:00:00 | | 2006-03-16 | 7,596,300 | 447.25 | 451.75 | 447.00 | 450.00 | 00:00:00 | | 2006-03-17 | 15,524,600 | 449.75 | 458.25 | 449.00 | 457.25 | 00:00:00 | | 2006-03-20 | 10,534,000 | 457.50 | 464.50 | 456.50 | 457.50 | 00:00:00 | | 2006-03-21 | 27,018,300 | 459.00 | 470.00 | 458.75 | 464.00 | 00:00:00 | | 2006-03-22 | 24,129,200 | 463.25 | 466.50 | 462.50 | 462.50 | 00:00:00 | | 2006-03-23 | 16,594,000 | 461.75 | 462.50 | 456.75 | 456.75 | 00:00:00 | | 2006-03-24 | 15,545,500 | 459.00 | 465.00 | 457.25 | 463.25 | 00:00:00 | | 2006-03-27 | 18,783,200 | 462.00 | 466.25 | 453.00 | 453.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
