|
 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 | | 2007-02-26 | 14,403,100 | 509.25 | 515.25 | 508.00 | 514.00 | 00:00:00 | | 2007-02-27 | 26,278,300 | 505.00 | 507.50 | 493.75 | 497.75 | 00:00:00 | | 2007-02-28 | 27,578,500 | 493.50 | 495.00 | 486.00 | 491.25 | 00:00:00 | | 2007-03-01 | 21,180,000 | 489.75 | 494.25 | 478.25 | 486.00 | 00:00:00 | | 2007-03-02 | 23,117,300 | 486.00 | 489.25 | 480.25 | 488.00 | 00:00:00 | | 2007-03-05 | 23,954,000 | 478.25 | 483.25 | 469.25 | 480.50 | 00:00:00 | | 2007-03-06 | 23,454,800 | 484.75 | 490.25 | 478.25 | 489.00 | 00:00:00 | | 2007-03-07 | 18,169,600 | 485.00 | 487.75 | 477.75 | 481.50 | 00:00:00 | | 2007-03-08 | 16,909,900 | 486.25 | 490.75 | 482.25 | 488.75 | 00:00:00 | | 2007-03-09 | 10,964,300 | 489.00 | 494.25 | 483.75 | 491.75 | 00:00:00 | | 2007-03-12 | 11,260,800 | 495.50 | 497.00 | 487.50 | 488.00 | 00:00:00 | | 2007-03-13 | 15,880,200 | 485.00 | 494.00 | 483.25 | 484.00 | 00:00:00 | | 2007-03-14 | 16,241,800 | 479.50 | 479.50 | 467.75 | 467.75 | 00:00:00 | | 2007-03-15 | 9,906,400 | 475.00 | 482.50 | 473.50 | 482.50 | 00:00:00 | | 2007-03-16 | 25,206,300 | 482.50 | 483.75 | 476.75 | 479.00 | 00:00:00 | | 2007-03-19 | 13,367,800 | 480.25 | 483.25 | 480.25 | 481.75 | 00:00:00 | | 2007-03-20 | 12,945,500 | 480.00 | 483.00 | 477.25 | 479.00 | 00:00:00 | | 2007-03-21 | 16,845,600 | 478.00 | 487.00 | 477.00 | 484.75 | 00:00:00 | | 2007-03-22 | 13,298,200 | 492.00 | 494.50 | 479.50 | 485.25 | 00:00:00 | | 2007-03-23 | 11,846,500 | 483.50 | 485.25 | 481.75 | 484.00 | 00:00:00 | | 2007-03-26 | 29,449,600 | 485.50 | 491.75 | 482.50 | 488.50 | 00:00:00 | | 2007-03-27 | 11,658,000 | 488.75 | 494.00 | 485.00 | 488.00 | 00:00:00 | | 2007-03-28 | 22,531,000 | 485.25 | 489.75 | 483.00 | 488.00 | 00:00:00 | | 2007-03-29 | 14,120,200 | 492.75 | 499.25 | 490.50 | 497.75 | 00:00:00 | | 2007-03-30 | 13,097,500 | 497.25 | 499.25 | 493.00 | 494.25 | 00:00:00 | | 2007-04-02 | 10,420,500 | 491.00 | 500.75 | 491.00 | 495.75 | 00:00:00 | | 2007-04-03 | 14,169,800 | 496.00 | 500.25 | 493.50 | 497.50 | 00:00:00 | | 2007-04-04 | 11,481,300 | 500.00 | 500.00 | 492.50 | 496.25 | 00:00:00 | | 2007-04-05 | 10,163,900 | 496.25 | 506.50 | 492.75 | 498.50 | 00:00:00 | | 2007-04-06 | 0 | 498.50 | 498.50 | 498.50 | 498.50 | 00:00:00 | | 2007-04-09 | 0 | 498.50 | 498.50 | 498.50 | 498.50 | 00:00:00 | | 2007-04-10 | 6,807,500 | 498.25 | 502.25 | 497.50 | 499.75 | 00:00:00 | | 2007-04-11 | 10,490,800 | 499.75 | 501.00 | 493.75 | 497.00 | 00:00:00 | | 2007-04-12 | 11,124,600 | 494.25 | 499.50 | 491.00 | 498.00 | 00:00:00 | | 2007-04-13 | 14,293,900 | 495.75 | 498.75 | 489.00 | 490.75 | 00:00:00 | | 2007-04-16 | 14,805,700 | 490.75 | 502.00 | 490.25 | 501.75 | 00:00:00 | | 2007-04-17 | 10,489,000 | 500.00 | 500.00 | 492.25 | 497.25 | 00:00:00 | | 2007-04-18 | 15,692,200 | 494.75 | 494.75 | 484.75 | 487.50 | 00:00:00 | | 2007-04-19 | 19,102,300 | 481.00 | 492.00 | 475.00 | 490.00 | 00:00:00 | | 2007-04-20 | 11,719,300 | 494.00 | 495.00 | 487.25 | 490.50 | 00:00:00 | | 2007-04-23 | 13,877,600 | 490.00 | 496.25 | 487.50 | 493.50 | 00:00:00 | | 2007-04-24 | 12,160,100 | 492.75 | 492.75 | 484.50 | 486.50 | 00:00:00 | | 2007-04-25 | 18,050,800 | 486.50 | 491.75 | 486.25 | 486.50 | 00:00:00 | | 2007-04-26 | 18,083,100 | 488.75 | 491.75 | 480.75 | 484.50 | 00:00:00 | | 2007-04-27 | 18,209,500 | 482.50 | 486.50 | 477.00 | 479.25 | 00:00:00 | | 2007-04-30 | 20,484,200 | 477.75 | 482.50 | 476.50 | 479.75 | 00:00:00 | | 2007-05-01 | 7,593,600 | 475.25 | 483.75 | 473.50 | 481.50 | 00:00:00 | | 2007-05-02 | 25,497,700 | 485.00 | 487.50 | 480.50 | 483.25 | 00:00:00 | | 2007-05-03 | 27,469,400 | 489.00 | 500.00 | 488.75 | 500.00 | 00:00:00 | | 2007-05-04 | 17,485,700 | 499.00 | 514.00 | 497.50 | 511.50 | 00:00:00 | | 2007-05-07 | 0 | 511.50 | 511.50 | 511.50 | 511.50 | 00:00:00 | | 2007-05-08 | 16,833,000 | 510.75 | 510.75 | 491.00 | 493.50 | 00:00:00 | | 2007-05-09 | 13,232,700 | 493.25 | 499.25 | 493.25 | 498.00 | 00:00:00 | | 2007-05-10 | 16,811,200 | 499.50 | 503.25 | 497.25 | 498.50 | 00:00:00 | | 2007-05-11 | 27,461,100 | 497.50 | 507.50 | 494.50 | 506.50 | 00:00:00 | | 2007-05-14 | 7,926,900 | 506.50 | 512.00 | 500.00 | 502.50 | 00:00:00 | | 2007-05-15 | 16,761,200 | 499.00 | 508.00 | 499.00 | 506.00 | 00:00:00 | | 2007-05-16 | 22,063,500 | 502.00 | 507.50 | 499.75 | 504.75 | 00:00:00 | | 2007-05-17 | 12,833,700 | 505.75 | 507.50 | 500.25 | 501.50 | 00:00:00 | | 2007-05-18 | 12,112,700 | 500.00 | 510.00 | 499.25 | 508.50 | 00:00:00 | | 2007-05-21 | 11,678,900 | 510.00 | 511.00 | 503.50 | 506.00 | 00:00:00 | | 2007-05-22 | 22,502,600 | 505.50 | 508.25 | 501.50 | 504.50 | 00:00:00 | | 2007-05-23 | 12,655,500 | 501.75 | 512.00 | 501.00 | 509.00 | 00:00:00 | | 2007-05-24 | 19,750,800 | 509.25 | 510.50 | 501.50 | 503.00 | 00:00:00 | | 2007-05-25 | 9,982,700 | 500.00 | 503.25 | 497.75 | 500.25 | 00:00:00 | | 2007-05-28 | 0 | 500.25 | 500.25 | 500.25 | 500.25 | 00:00:00 | | 2007-05-29 | 4,494,000 | 500.75 | 504.00 | 497.50 | 502.50 | 00:00:00 | | 2007-05-30 | 6,368,900 | 499.00 | 500.75 | 475.00 | 500.00 | 00:00:00 | | 2007-05-31 | 8,928,500 | 500.75 | 504.50 | 496.50 | 498.00 | 00:00:00 | | 2007-06-01 | 0 | 498.00 | 498.00 | 498.00 | 498.00 | 00:00:00 | | 2007-06-04 | 18,513,400 | 503.00 | 507.75 | 499.25 | 507.00 | 00:00:00 | | 2007-06-05 | 18,196,800 | 505.75 | 510.50 | 505.25 | 509.00 | 00:00:00 | | 2007-06-06 | 31,439,100 | 507.00 | 519.00 | 505.50 | 517.00 | 00:00:00 | | 2007-06-07 | 26,955,200 | 521.00 | 522.25 | 513.75 | 516.50 | 00:00:00 | | 2007-06-08 | 27,781,100 | 514.00 | 516.75 | 501.50 | 506.00 | 00:00:00 | | 2007-06-11 | 12,894,700 | 505.75 | 513.25 | 505.25 | 509.00 | 00:00:00 | | 2007-06-12 | 31,777,800 | 512.00 | 530.00 | 510.25 | 526.50 | 00:00:00 | | 2007-06-13 | 18,814,400 | 522.50 | 541.00 | 518.50 | 537.25 | 00:00:00 | | 2007-06-14 | 21,460,900 | 541.00 | 547.00 | 541.00 | 543.75 | 00:00:00 | | 2007-06-15 | 14,105,700 | 545.00 | 549.50 | 538.50 | 546.75 | 00:00:00 | | 2007-06-18 | 23,129,000 | 550.00 | 562.00 | 548.00 | 552.00 | 00:00:00 | | 2007-06-19 | 14,561,300 | 550.50 | 557.00 | 545.00 | 545.00 | 00:00:00 | | 2007-06-20 | 28,064,300 | 550.50 | 559.50 | 547.50 | 552.00 | 00:00:00 | | 2007-06-21 | 26,524,700 | 549.50 | 554.00 | 542.50 | 548.50 | 00:00:00 | | 2007-06-22 | 17,415,000 | 550.50 | 551.50 | 540.50 | 546.00 | 00:00:00 | | 2007-06-25 | 17,288,400 | 545.00 | 549.00 | 539.00 | 546.00 | 00:00:00 | | 2007-06-26 | 22,843,400 | 544.50 | 545.00 | 532.50 | 532.50 | 00:00:00 | | 2007-06-27 | 12,295,300 | 529.50 | 533.50 | 527.00 | 530.00 | 00:00:00 | | 2007-06-28 | 20,309,000 | 533.00 | 537.00 | 530.00 | 533.00 | 00:00:00 | | 2007-06-29 | 13,129,700 | 532.50 | 543.50 | 525.50 | 538.50 | 00:00:00 | | 2007-07-02 | 15,717,500 | 534.50 | 539.00 | 528.50 | 535.50 | 00:00:00 | | 2007-07-03 | 16,973,000 | 538.50 | 558.50 | 535.00 | 547.50 | 00:00:00 | | 2007-07-04 | 10,206,800 | 550.50 | 559.00 | 545.00 | 556.50 | 00:00:00 | | 2007-07-05 | 15,739,600 | 556.00 | 557.00 | 549.50 | 552.50 | 00:00:00 | | 2007-07-06 | 12,127,600 | 550.50 | 554.50 | 549.50 | 551.00 | 00:00:00 | | 2007-07-09 | 8,476,400 | 555.50 | 566.50 | 553.50 | 565.00 | 00:00:00 | | 2007-07-10 | 19,943,400 | 566.50 | 579.00 | 556.00 | 559.50 | 00:00:00 | | 2007-07-11 | 11,399,100 | 557.00 | 560.50 | 549.50 | 554.00 | 00:00:00 | | 2007-07-12 | 9,520,700 | 559.00 | 570.50 | 552.50 | 569.50 | 00:00:00 | | 2007-07-13 | 9,519,000 | 575.50 | 576.50 | 568.00 | 570.00 | 00:00:00 | | 2007-07-16 | 12,240,300 | 565.50 | 566.50 | 555.50 | 564.50 | 00:00:00 | | 2007-07-17 | 19,389,900 | 557.00 | 560.00 | 542.50 | 548.50 | 00:00:00 | | 2007-07-18 | 10,700,300 | 542.50 | 546.50 | 537.00 | 537.00 | 00:00:00 | | 2007-07-19 | 8,646,800 | 542.50 | 544.00 | 538.50 | 543.00 | 00:00:00 | | 2007-07-20 | 12,260,500 | 540.50 | 547.00 | 540.50 | 543.50 | 00:00:00 | | 2007-07-23 | 17,490,500 | 545.00 | 546.50 | 539.50 | 540.00 | 00:00:00 | | 2007-07-24 | 12,041,500 | 541.50 | 541.50 | 527.00 | 527.50 | 00:00:00 | | 2007-07-25 | 16,988,700 | 527.50 | 541.00 | 521.00 | 530.50 | 00:00:00 | | 2007-07-26 | 25,122,200 | 538.00 | 539.50 | 496.25 | 496.25 | 00:00:00 | | 2007-07-27 | 26,634,000 | 492.00 | 511.50 | 492.00 | 508.00 | 00:00:00 | | 2007-07-30 | 13,344,300 | 507.50 | 509.50 | 501.00 | 505.50 | 00:00:00 | | 2007-07-31 | 19,289,600 | 512.00 | 513.50 | 503.50 | 510.00 | 00:00:00 | | 2007-08-01 | 24,753,000 | 503.50 | 514.00 | 493.00 | 507.00 | 00:00:00 | | 2007-08-02 | 15,395,700 | 509.00 | 515.00 | 504.00 | 513.00 | 00:00:00 | | 2007-08-03 | 15,483,900 | 517.50 | 517.50 | 503.00 | 505.00 | 00:00:00 | | 2007-08-06 | 22,230,700 | 498.00 | 505.50 | 493.50 | 501.00 | 00:00:00 | | 2007-08-07 | 24,846,600 | 505.00 | 508.00 | 500.50 | 504.00 | 00:00:00 | | 2007-08-08 | 23,787,600 | 509.50 | 509.50 | 499.00 | 501.50 | 00:00:00 | | 2007-08-09 | 18,268,400 | 499.25 | 506.00 | 494.00 | 499.50 | 00:00:00 | | 2007-08-10 | 19,401,900 | 495.75 | 501.00 | 488.00 | 493.50 | 00:00:00 | | 2007-08-13 | 10,734,600 | 495.50 | 505.50 | 495.50 | 505.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
