|
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 | 2006-09-11 | 6,033,500 | 440.00 | 441.75 | 436.25 | 438.00 | 00:00:00 | 2006-09-12 | 11,235,700 | 439.25 | 444.75 | 436.00 | 442.50 | 00:00:00 | 2006-09-13 | 11,018,600 | 445.00 | 448.50 | 440.50 | 448.00 | 00:00:00 | 2006-09-14 | 8,460,100 | 448.00 | 451.75 | 439.25 | 442.00 | 00:00:00 | 2006-09-15 | 5,744,000 | 443.00 | 449.25 | 442.50 | 446.75 | 00:00:00 | 2006-09-18 | 5,023,400 | 448.75 | 448.75 | 442.75 | 443.75 | 00:00:00 | 2006-09-19 | 5,320,900 | 442.00 | 446.50 | 438.75 | 443.00 | 00:00:00 | 2006-09-20 | 15,171,900 | 441.25 | 457.25 | 440.25 | 455.75 | 00:00:00 | 2006-09-21 | 8,113,300 | 453.75 | 456.25 | 447.25 | 451.75 | 00:00:00 | 2006-09-22 | 13,282,600 | 448.00 | 449.00 | 440.25 | 442.00 | 00:00:00 | 2006-09-25 | 11,826,300 | 444.75 | 445.75 | 439.00 | 441.00 | 00:00:00 | 2006-09-26 | 9,942,300 | 443.00 | 448.00 | 437.50 | 445.75 | 00:00:00 | 2006-09-27 | 9,350,300 | 447.50 | 452.75 | 444.75 | 447.75 | 00:00:00 | 2006-09-28 | 4,510,200 | 446.50 | 454.25 | 445.75 | 452.25 | 00:00:00 | 2006-09-29 | 5,696,700 | 452.00 | 455.00 | 450.75 | 453.00 | 00:00:00 | 2006-10-02 | 7,740,600 | 457.00 | 459.75 | 453.00 | 456.50 | 00:00:00 | 2006-10-03 | 10,074,000 | 455.00 | 462.50 | 453.50 | 462.00 | 00:00:00 | 2006-10-04 | 12,773,000 | 461.00 | 466.00 | 455.00 | 464.00 | 00:00:00 | 2006-10-05 | 10,580,400 | 465.50 | 467.50 | 459.00 | 462.75 | 00:00:00 | 2006-10-06 | 7,577,700 | 463.75 | 463.75 | 456.25 | 462.00 | 00:00:00 | 2006-10-09 | 8,612,500 | 460.00 | 464.50 | 458.00 | 463.00 | 00:00:00 | 2006-10-10 | 5,954,500 | 461.50 | 470.50 | 461.50 | 469.00 | 00:00:00 | 2006-10-11 | 10,725,900 | 467.25 | 475.00 | 462.75 | 473.50 | 00:00:00 | 2006-10-12 | 11,620,200 | 475.00 | 481.00 | 475.00 | 480.75 | 00:00:00 | 2006-10-13 | 12,284,600 | 481.75 | 484.00 | 475.50 | 481.25 | 00:00:00 | 2006-10-16 | 7,341,300 | 480.50 | 483.00 | 476.50 | 480.00 | 00:00:00 | 2006-10-17 | 12,032,300 | 474.25 | 475.00 | 467.25 | 469.00 | 00:00:00 | 2006-10-18 | 11,751,600 | 470.00 | 475.25 | 468.50 | 474.50 | 00:00:00 | 2006-10-19 | 6,281,300 | 472.75 | 476.75 | 468.25 | 474.25 | 00:00:00 | 2006-10-20 | 6,076,700 | 472.50 | 474.75 | 467.75 | 470.75 | 00:00:00 | 2006-10-23 | 9,002,200 | 472.75 | 473.00 | 465.00 | 465.25 | 00:00:00 | 2006-10-24 | 12,241,200 | 466.00 | 470.00 | 464.00 | 467.75 | 00:00:00 | 2006-10-25 | 3,964,900 | 467.00 | 471.25 | 466.25 | 467.75 | 00:00:00 | 2006-10-26 | 9,360,800 | 468.25 | 471.75 | 463.25 | 464.00 | 00:00:00 | 2006-10-27 | 8,267,900 | 463.75 | 466.50 | 458.50 | 460.00 | 00:00:00 | 2006-10-30 | 10,602,500 | 455.75 | 466.50 | 454.25 | 464.25 | 00:00:00 | 2006-10-31 | 10,079,800 | 465.00 | 470.00 | 464.00 | 469.75 | 00:00:00 | 2006-11-01 | 13,962,800 | 471.50 | 473.25 | 462.25 | 464.50 | 00:00:00 | 2006-11-02 | 20,360,800 | 465.50 | 466.50 | 460.00 | 463.00 | 00:00:00 | 2006-11-03 | 10,652,500 | 464.50 | 464.50 | 454.00 | 457.00 | 00:00:00 | 2006-11-06 | 7,694,600 | 456.50 | 466.75 | 456.50 | 466.75 | 00:00:00 | 2006-11-07 | 14,838,200 | 464.75 | 465.75 | 460.75 | 463.25 | 00:00:00 | 2006-11-08 | 8,412,900 | 462.75 | 464.50 | 458.75 | 460.50 | 00:00:00 | 2006-11-09 | 10,970,700 | 462.25 | 464.50 | 457.50 | 458.50 | 00:00:00 | 2006-11-10 | 3,823,400 | 457.50 | 462.75 | 454.25 | 461.25 | 00:00:00 | 2006-11-13 | 3,709,000 | 461.25 | 465.00 | 460.50 | 461.25 | 00:00:00 | 2006-11-14 | 11,848,300 | 463.50 | 465.75 | 455.25 | 457.75 | 00:00:00 | 2006-11-15 | 10,332,300 | 461.25 | 461.25 | 457.50 | 460.25 | 00:00:00 | 2006-11-16 | 17,586,000 | 459.00 | 460.00 | 455.50 | 458.75 | 00:00:00 | 2006-11-17 | 9,361,500 | 457.00 | 460.00 | 452.00 | 452.50 | 00:00:00 | 2006-11-20 | 10,841,800 | 451.25 | 451.25 | 446.75 | 450.00 | 00:00:00 | 2006-11-21 | 10,123,000 | 451.00 | 452.50 | 448.50 | 450.00 | 00:00:00 | 2006-11-22 | 14,402,400 | 450.00 | 453.00 | 441.75 | 443.00 | 00:00:00 | 2006-11-23 | 10,772,000 | 445.50 | 445.50 | 439.75 | 442.75 | 00:00:00 | 2006-11-24 | 8,125,400 | 443.25 | 443.25 | 433.50 | 438.75 | 00:00:00 | 2006-11-27 | 14,070,200 | 438.00 | 441.00 | 428.50 | 428.75 | 00:00:00 | 2006-11-28 | 22,302,200 | 429.50 | 432.25 | 425.00 | 426.25 | 00:00:00 | 2006-11-29 | 16,711,300 | 427.00 | 432.75 | 422.25 | 430.50 | 00:00:00 | 2006-11-30 | 15,917,400 | 433.00 | 435.00 | 426.25 | 426.25 | 00:00:00 | 2006-12-01 | 26,741,600 | 429.00 | 437.50 | 424.50 | 427.75 | 00:00:00 | 2006-12-04 | 14,518,900 | 428.00 | 434.75 | 420.75 | 432.50 | 00:00:00 | 2006-12-05 | 22,460,700 | 432.00 | 434.25 | 418.00 | 430.25 | 00:00:00 | 2006-12-06 | 26,119,000 | 428.25 | 430.00 | 416.25 | 418.50 | 00:00:00 | 2006-12-07 | 26,053,900 | 417.50 | 421.00 | 413.75 | 418.75 | 00:00:00 | 2006-12-08 | 29,645,500 | 419.50 | 427.00 | 416.75 | 427.00 | 00:00:00 | 2006-12-11 | 30,122,600 | 431.00 | 444.75 | 430.00 | 443.25 | 00:00:00 | 2006-12-12 | 19,287,700 | 440.75 | 445.00 | 440.50 | 443.00 | 00:00:00 | 2006-12-13 | 20,459,400 | 441.50 | 446.00 | 432.00 | 432.25 | 00:00:00 | 2006-12-14 | 12,248,800 | 438.50 | 440.00 | 430.00 | 433.75 | 00:00:00 | 2006-12-15 | 12,767,400 | 436.50 | 441.00 | 432.50 | 440.25 | 00:00:00 | 2006-12-18 | 11,531,500 | 437.00 | 441.75 | 437.00 | 440.75 | 00:00:00 | 2006-12-19 | 4,698,500 | 439.75 | 439.75 | 435.25 | 437.25 | 00:00:00 | 2006-12-20 | 16,154,400 | 441.75 | 448.00 | 440.25 | 446.00 | 00:00:00 | 2006-12-21 | 8,619,200 | 445.00 | 448.00 | 444.75 | 446.00 | 00:00:00 | 2006-12-22 | 3,366,800 | 446.50 | 449.25 | 443.00 | 445.25 | 00:00:00 | 2006-12-25 | 0 | 445.25 | 445.25 | 445.25 | 445.25 | 00:00:00 | 2006-12-26 | 0 | 445.25 | 445.25 | 445.25 | 445.25 | 00:00:00 | 2006-12-27 | 5,271,800 | 444.00 | 452.25 | 444.00 | 450.00 | 00:00:00 | 2006-12-28 | 6,203,600 | 450.00 | 451.75 | 446.75 | 450.00 | 00:00:00 | 2006-12-29 | 4,093,900 | 447.75 | 452.00 | 445.00 | 447.75 | 00:00:00 | 2007-01-01 | 0 | 447.75 | 447.75 | 447.75 | 447.75 | 00:00:00 | 2007-01-02 | 10,378,200 | 450.00 | 454.50 | 447.25 | 454.00 | 00:00:00 | 2007-01-03 | 18,349,300 | 452.00 | 456.00 | 450.50 | 455.25 | 00:00:00 | 2007-01-04 | 14,477,100 | 454.50 | 457.00 | 453.50 | 456.00 | 00:00:00 | 2007-01-05 | 8,028,600 | 453.50 | 455.00 | 442.00 | 443.75 | 00:00:00 | 2007-01-08 | 9,970,600 | 445.25 | 453.00 | 442.00 | 449.00 | 00:00:00 | 2007-01-09 | 16,656,700 | 449.25 | 454.50 | 447.50 | 453.00 | 00:00:00 | 2007-01-10 | 15,037,100 | 452.00 | 457.50 | 451.25 | 455.00 | 00:00:00 | 2007-01-11 | 28,147,200 | 456.00 | 469.25 | 456.00 | 468.75 | 00:00:00 | 2007-01-12 | 27,892,500 | 466.75 | 476.00 | 466.00 | 476.00 | 00:00:00 | 2007-01-15 | 20,063,300 | 482.25 | 491.00 | 480.00 | 486.25 | 00:00:00 | 2007-01-16 | 14,140,400 | 484.00 | 495.00 | 483.25 | 491.00 | 00:00:00 | 2007-01-17 | 17,110,100 | 488.50 | 488.75 | 475.00 | 481.00 | 00:00:00 | 2007-01-18 | 7,795,300 | 480.50 | 482.75 | 478.00 | 478.00 | 00:00:00 | 2007-01-19 | 11,583,800 | 479.75 | 480.50 | 473.00 | 479.25 | 00:00:00 | 2007-01-22 | 8,962,600 | 478.75 | 480.00 | 475.00 | 475.50 | 00:00:00 | 2007-01-23 | 19,170,600 | 476.75 | 478.75 | 468.75 | 470.00 | 00:00:00 | 2007-01-24 | 10,764,600 | 470.25 | 475.50 | 466.50 | 474.00 | 00:00:00 | 2007-01-25 | 10,166,700 | 472.00 | 478.50 | 469.50 | 469.75 | 00:00:00 | 2007-01-26 | 14,802,500 | 467.00 | 468.75 | 462.50 | 465.00 | 00:00:00 | 2007-01-29 | 11,153,000 | 466.00 | 473.50 | 464.50 | 471.50 | 00:00:00 | 2007-01-30 | 5,766,200 | 471.75 | 474.75 | 469.00 | 474.50 | 00:00:00 | 2007-01-31 | 10,729,400 | 473.00 | 477.00 | 468.00 | 468.00 | 00:00:00 | 2007-02-01 | 24,230,800 | 471.00 | 473.75 | 467.75 | 471.00 | 00:00:00 | 2007-02-02 | 23,060,300 | 469.50 | 485.75 | 467.75 | 482.50 | 00:00:00 | 2007-02-05 | 16,300,900 | 480.00 | 485.25 | 477.00 | 481.00 | 00:00:00 | 2007-02-06 | 20,790,900 | 481.00 | 494.75 | 481.00 | 488.00 | 00:00:00 | 2007-02-07 | 18,955,300 | 486.50 | 492.50 | 485.25 | 492.50 | 00:00:00 | 2007-02-08 | 35,360,200 | 490.50 | 501.50 | 483.75 | 487.50 | 00:00:00 | 2007-02-09 | 28,969,200 | 490.25 | 506.75 | 490.25 | 502.25 | 00:00:00 | 2007-02-12 | 33,852,200 | 508.00 | 520.00 | 503.00 | 516.50 | 00:00:00 | 2007-02-13 | 17,892,900 | 515.50 | 518.50 | 514.00 | 515.25 | 00:00:00 | 2007-02-14 | 13,945,000 | 515.25 | 522.00 | 515.25 | 520.50 | 00:00:00 | 2007-02-15 | 13,382,900 | 523.25 | 523.25 | 514.75 | 515.50 | 00:00:00 | 2007-02-16 | 31,148,200 | 515.25 | 528.75 | 512.00 | 525.25 | 00:00:00 | 2007-02-19 | 8,918,300 | 526.00 | 527.75 | 521.75 | 524.75 | 00:00:00 | 2007-02-20 | 14,282,600 | 527.75 | 527.75 | 517.25 | 518.00 | 00:00:00 | 2007-02-21 | 24,961,400 | 520.50 | 526.25 | 515.00 | 517.50 | 00:00:00 | 2007-02-22 | 16,331,600 | 518.25 | 521.25 | 513.75 | 515.00 | 00:00:00 | 2007-02-23 | 19,348,600 | 510.00 | 510.50 | 503.50 | 508.00 | 00:00:00 | 2007-02-26 | 14,403,100 | 509.25 | 515.25 | 508.00 | 514.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|