|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-27 | 18,783,200 | 462.00 | 466.25 | 453.00 | 453.75 | 00:00:00 | 2006-03-28 | 38,925,600 | 451.25 | 454.25 | 447.00 | 449.50 | 00:00:00 | 2006-03-29 | 10,788,600 | 449.75 | 452.00 | 448.25 | 451.00 | 00:00:00 | 2006-03-30 | 17,381,900 | 451.00 | 458.50 | 449.50 | 457.00 | 00:00:00 | 2006-03-31 | 20,402,900 | 454.00 | 461.25 | 454.00 | 458.00 | 00:00:00 | 2006-04-03 | 20,491,400 | 457.75 | 460.00 | 451.00 | 451.75 | 00:00:00 | 2006-04-04 | 24,032,500 | 450.00 | 457.50 | 447.50 | 457.00 | 00:00:00 | 2006-04-05 | 12,181,100 | 456.00 | 462.25 | 453.00 | 461.75 | 00:00:00 | 2006-04-06 | 25,700,600 | 462.50 | 476.25 | 462.00 | 473.25 | 00:00:00 | 2006-04-07 | 15,744,000 | 470.00 | 476.50 | 466.25 | 468.75 | 00:00:00 | 2006-04-10 | 11,613,400 | 468.00 | 468.75 | 460.00 | 467.00 | 00:00:00 | 2006-04-11 | 14,314,400 | 468.50 | 475.75 | 463.25 | 463.75 | 00:00:00 | 2006-04-12 | 28,331,800 | 465.50 | 474.00 | 461.75 | 468.00 | 00:00:00 | 2006-04-13 | 16,654,200 | 475.00 | 482.00 | 475.00 | 480.00 | 00:00:00 | 2006-04-14 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | 2006-04-17 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | 2006-04-18 | 7,084,300 | 481.00 | 482.50 | 475.75 | 476.75 | 00:00:00 | 2006-04-19 | 24,404,200 | 478.50 | 485.75 | 477.50 | 484.75 | 00:00:00 | 2006-04-20 | 14,968,500 | 485.00 | 488.75 | 478.75 | 482.50 | 00:00:00 | 2006-04-21 | 16,128,500 | 485.25 | 485.75 | 476.00 | 485.00 | 00:00:00 | 2006-04-24 | 7,111,200 | 485.00 | 491.50 | 482.25 | 490.00 | 00:00:00 | 2006-04-25 | 20,565,300 | 490.00 | 493.50 | 484.00 | 486.00 | 00:00:00 | 2006-04-26 | 13,041,900 | 486.75 | 496.75 | 485.00 | 490.00 | 00:00:00 | 2006-04-27 | 14,942,300 | 490.00 | 492.00 | 483.75 | 485.00 | 00:00:00 | 2006-04-28 | 14,108,100 | 485.00 | 488.75 | 475.00 | 476.50 | 00:00:00 | 2006-05-01 | 0 | 476.50 | 476.50 | 476.50 | 476.50 | 00:00:00 | 2006-05-02 | 8,668,500 | 476.50 | 480.50 | 476.00 | 477.00 | 00:00:00 | 2006-05-03 | 18,323,200 | 478.50 | 478.75 | 462.50 | 464.00 | 00:00:00 | 2006-05-04 | 18,157,800 | 462.75 | 469.50 | 462.75 | 466.00 | 00:00:00 | 2006-05-05 | 10,860,100 | 467.75 | 471.00 | 466.00 | 467.00 | 00:00:00 | 2006-05-08 | 11,858,900 | 470.50 | 473.00 | 461.00 | 471.75 | 00:00:00 | 2006-05-09 | 19,218,500 | 472.00 | 472.75 | 466.00 | 468.25 | 00:00:00 | 2006-05-10 | 17,960,000 | 469.00 | 469.00 | 460.50 | 461.25 | 00:00:00 | 2006-05-11 | 12,461,000 | 461.50 | 467.50 | 461.25 | 461.25 | 00:00:00 | 2006-05-12 | 22,415,400 | 461.50 | 462.00 | 441.25 | 443.25 | 00:00:00 | 2006-05-15 | 27,647,400 | 440.00 | 442.66 | 421.35 | 431.00 | 00:00:00 | 2006-05-16 | 26,365,100 | 430.75 | 433.50 | 419.75 | 422.00 | 00:00:00 | 2006-05-17 | 22,908,200 | 425.00 | 425.00 | 407.18 | 407.50 | 00:00:00 | 2006-05-18 | 21,132,600 | 407.00 | 417.19 | 393.59 | 408.75 | 00:00:00 | 2006-05-19 | 22,103,500 | 407.00 | 420.35 | 407.00 | 413.75 | 00:00:00 | 2006-05-22 | 17,183,100 | 412.25 | 412.25 | 391.75 | 393.50 | 00:00:00 | 2006-05-23 | 23,221,600 | 395.00 | 414.00 | 393.25 | 410.50 | 00:00:00 | 2006-05-24 | 20,851,200 | 403.00 | 408.50 | 393.50 | 395.25 | 00:00:00 | 2006-05-25 | 17,954,600 | 396.50 | 409.50 | 387.51 | 409.50 | 00:00:00 | 2006-05-26 | 16,717,700 | 409.50 | 422.00 | 409.50 | 420.75 | 00:00:00 | 2006-05-29 | 0 | 420.75 | 420.75 | 420.75 | 420.75 | 00:00:00 | 2006-05-30 | 13,555,300 | 418.00 | 420.75 | 409.00 | 411.25 | 00:00:00 | 2006-05-31 | 22,886,300 | 405.50 | 417.00 | 403.25 | 413.00 | 00:00:00 | 2006-06-01 | 5,441,200 | 412.00 | 414.06 | 407.58 | 413.75 | 00:00:00 | 2006-06-02 | 10,305,000 | 419.50 | 423.25 | 415.60 | 417.50 | 00:00:00 | 2006-06-05 | 5,484,200 | 420.00 | 420.00 | 410.50 | 412.75 | 00:00:00 | 2006-06-06 | 18,472,400 | 409.00 | 409.00 | 392.50 | 395.25 | 00:00:00 | 2006-06-07 | 14,968,600 | 397.50 | 397.98 | 384.40 | 394.50 | 00:00:00 | 2006-06-08 | 12,566,900 | 384.00 | 394.50 | 375.69 | 379.50 | 00:00:00 | 2006-06-09 | 16,554,500 | 386.00 | 392.00 | 383.25 | 386.25 | 00:00:00 | 2006-06-12 | 15,310,100 | 386.25 | 391.50 | 385.30 | 391.00 | 00:00:00 | 2006-06-13 | 16,763,400 | 383.50 | 387.65 | 380.70 | 385.00 | 00:00:00 | 2006-06-14 | 14,020,600 | 384.00 | 386.55 | 373.57 | 381.00 | 00:00:00 | 2006-06-15 | 8,710,400 | 383.00 | 395.75 | 383.00 | 394.50 | 00:00:00 | 2006-06-16 | 11,397,000 | 400.75 | 401.85 | 388.29 | 389.25 | 00:00:00 | 2006-06-19 | 6,897,700 | 394.00 | 402.00 | 392.85 | 399.50 | 00:00:00 | 2006-06-20 | 6,868,200 | 396.50 | 404.50 | 395.00 | 404.50 | 00:00:00 | 2006-06-21 | 11,387,700 | 405.00 | 408.75 | 395.60 | 398.00 | 00:00:00 | 2006-06-22 | 9,445,100 | 404.75 | 410.02 | 400.00 | 402.50 | 00:00:00 | 2006-06-23 | 3,643,700 | 401.50 | 403.93 | 400.26 | 401.75 | 00:00:00 | 2006-06-26 | 5,827,100 | 402.75 | 410.25 | 386.73 | 406.75 | 00:00:00 | 2006-06-27 | 12,026,900 | 410.25 | 412.00 | 404.00 | 405.50 | 00:00:00 | 2006-06-28 | 8,612,000 | 405.25 | 405.50 | 398.15 | 399.50 | 00:00:00 | 2006-06-29 | 9,587,400 | 402.50 | 413.50 | 401.00 | 412.25 | 00:00:00 | 2006-06-30 | 13,249,200 | 417.75 | 418.00 | 410.25 | 414.00 | 00:00:00 | 2006-07-03 | 10,794,800 | 414.00 | 415.50 | 408.50 | 413.75 | 00:00:00 | 2006-07-04 | 4,128,900 | 412.00 | 415.50 | 407.00 | 414.00 | 00:00:00 | 2006-07-05 | 9,663,500 | 410.50 | 415.25 | 407.00 | 412.25 | 00:00:00 | 2006-07-06 | 7,710,900 | 413.00 | 417.00 | 408.75 | 412.75 | 00:00:00 | 2006-07-07 | 12,157,300 | 411.00 | 420.75 | 410.50 | 417.50 | 00:00:00 | 2006-07-10 | 5,329,900 | 415.25 | 420.00 | 410.50 | 412.50 | 00:00:00 | 2006-07-11 | 14,238,700 | 412.00 | 415.75 | 407.50 | 409.00 | 00:00:00 | 2006-07-12 | 7,749,000 | 410.75 | 414.50 | 409.00 | 414.00 | 00:00:00 | 2006-07-13 | 11,888,000 | 410.75 | 412.75 | 403.50 | 406.25 | 00:00:00 | 2006-07-14 | 8,937,200 | 403.75 | 404.50 | 396.50 | 397.00 | 00:00:00 | 2006-07-17 | 10,454,900 | 399.75 | 399.75 | 389.00 | 390.50 | 00:00:00 | 2006-07-18 | 10,245,700 | 390.50 | 395.00 | 388.25 | 390.25 | 00:00:00 | 2006-07-19 | 10,668,600 | 393.75 | 408.75 | 393.00 | 407.25 | 00:00:00 | 2006-07-20 | 8,657,500 | 410.75 | 417.00 | 406.50 | 411.75 | 00:00:00 | 2006-07-21 | 7,478,500 | 410.75 | 413.25 | 403.25 | 403.75 | 00:00:00 | 2006-07-24 | 9,301,600 | 404.00 | 417.00 | 404.00 | 416.25 | 00:00:00 | 2006-07-25 | 11,694,300 | 419.25 | 424.50 | 414.25 | 420.00 | 00:00:00 | 2006-07-26 | 23,781,900 | 420.00 | 424.25 | 415.00 | 421.50 | 00:00:00 | 2006-07-27 | 38,641,100 | 435.00 | 451.00 | 432.25 | 442.75 | 00:00:00 | 2006-07-28 | 9,350,500 | 440.25 | 448.50 | 438.50 | 447.00 | 00:00:00 | 2006-07-31 | 10,103,000 | 449.00 | 449.00 | 440.00 | 440.75 | 00:00:00 | 2006-08-01 | 10,221,700 | 440.25 | 443.00 | 433.50 | 435.00 | 00:00:00 | 2006-08-02 | 9,379,700 | 437.00 | 444.00 | 434.75 | 442.25 | 00:00:00 | 2006-08-03 | 0 | 442.25 | 442.25 | 442.25 | 442.25 | 00:00:00 | 2006-08-04 | 7,613,100 | 436.25 | 438.75 | 430.00 | 435.75 | 00:00:00 | 2006-08-07 | 9,818,000 | 430.25 | 432.00 | 423.25 | 425.00 | 00:00:00 | 2006-08-08 | 19,348,700 | 426.50 | 429.75 | 420.00 | 421.50 | 00:00:00 | 2006-08-09 | 16,975,200 | 423.25 | 423.75 | 416.25 | 421.50 | 00:00:00 | 2006-08-10 | 22,536,600 | 414.50 | 416.50 | 400.25 | 412.00 | 00:00:00 | 2006-08-11 | 10,080,500 | 412.00 | 417.50 | 409.00 | 410.75 | 00:00:00 | 2006-08-14 | 9,794,200 | 415.50 | 417.00 | 410.50 | 414.25 | 00:00:00 | 2006-08-15 | 9,580,000 | 414.50 | 418.00 | 411.75 | 417.75 | 00:00:00 | 2006-08-16 | 10,611,400 | 419.75 | 429.25 | 417.00 | 428.00 | 00:00:00 | 2006-08-17 | 8,488,600 | 429.50 | 434.00 | 422.75 | 424.75 | 00:00:00 | 2006-08-18 | 7,750,000 | 426.75 | 433.50 | 425.25 | 428.00 | 00:00:00 | 2006-08-21 | 5,340,600 | 428.50 | 429.25 | 422.25 | 427.50 | 00:00:00 | 2006-08-22 | 8,757,100 | 427.75 | 432.25 | 420.00 | 424.50 | 00:00:00 | 2006-08-23 | 9,000,800 | 426.00 | 426.25 | 415.50 | 416.25 | 00:00:00 | 2006-08-24 | 12,816,500 | 419.00 | 437.00 | 416.00 | 419.50 | 00:00:00 | 2006-08-25 | 6,438,400 | 418.50 | 424.00 | 416.75 | 422.50 | 00:00:00 | 2006-08-28 | 0 | 422.50 | 422.50 | 422.50 | 422.50 | 00:00:00 | 2006-08-29 | 14,165,200 | 423.50 | 437.25 | 423.50 | 435.75 | 00:00:00 | 2006-08-30 | 8,202,900 | 435.75 | 444.00 | 435.75 | 442.00 | 00:00:00 | 2006-08-31 | 9,585,200 | 442.25 | 444.25 | 435.50 | 436.25 | 00:00:00 | 2006-09-01 | 7,508,400 | 436.50 | 446.00 | 436.25 | 443.25 | 00:00:00 | 2006-09-04 | 4,671,400 | 442.50 | 450.00 | 441.75 | 447.25 | 00:00:00 | 2006-09-05 | 3,989,700 | 446.50 | 447.50 | 441.75 | 446.75 | 00:00:00 | 2006-09-06 | 10,990,500 | 447.00 | 452.00 | 445.00 | 446.75 | 00:00:00 | 2006-09-07 | 8,186,200 | 443.75 | 445.50 | 439.00 | 441.00 | 00:00:00 | 2006-09-08 | 5,811,000 | 442.00 | 445.25 | 439.00 | 442.25 | 00:00:00 | 2006-09-11 | 6,033,500 | 440.00 | 441.75 | 436.25 | 438.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|