Rolls-Royce Holdings plc (RR.L) LSE

1,138.50

+7(+0.62%)

Updated at November 07 07:14PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251,126.51,138.51,138.51,142.591,116.512.7M
November 06, 20251,1601,131.51,131.51,1601,131.521.34M
November 05, 20251,1421,1571,1571,1591,140.540.63M
November 04, 20251,148.51,147.51,147.51,1591,137.537.66M
November 03, 20251,1771,1651,1651,1801,16577.11M
October 31, 20251,1731,1671,1671,1811,156.58.73M
October 30, 20251,1591,1681,1681,1821,152.545.38M
October 29, 20251,1391,154.51,154.51,1621,12618.51M
October 28, 20251,1201,1461,1461,155.51,108.529.69M
October 27, 20251,129.51,1201,1201,1371,12031.17M
October 24, 20251,1221,1181,1181,1231,0946.67M
October 23, 20251,1111,108.51,108.51,118.51,10412.32M
October 22, 20251,1421,1061,1061,1461,10514.12M
October 21, 20251,1341,134.51,134.51,1421,121.527.69M
October 20, 20251,128.51,1271,1271,134.51,121.9931.79M
October 17, 20251,115.51,1031,1031,125.51,09415.31M
October 16, 20251,1061,1401,1401,140.51,10511.16M
October 15, 20251,1261,112.51,112.51,128.51,11010.86M
October 14, 20251,1211,1241,1241,1281,08781.79M
October 13, 20251,1381,128.51,128.51,1421,118.542.17M
October 10, 20251,154.51,138.51,138.51,1551,12414.88M
October 09, 20251,149.51,1551,1551,1661,1379.26M
October 08, 20251,1651,152.51,152.51,174.51,146.511.86M
October 07, 20251,154.51,153.51,153.51,1611,14611.65M
October 06, 20251,1711,154.51,154.51,174.51,154.511.45M
October 03, 20251,1751,168.51,168.51,182.51,16811.46M
October 02, 20251,184.51,167.51,167.51,1881,16410.27M
October 01, 20251,1901,1771,1771,191.461,15514.28M
September 30, 20251,1681,1901,1901,1941,16615.44M
September 29, 20251,193.51,163.51,163.51,1961,163.517.3M
September 26, 20251,174.51,182.51,182.51,1911,17214.76M
September 25, 20251,1721,170.51,170.51,1791,152.511.97M
September 24, 20251,1731,173.51,173.51,1771,153.5914.4M
September 23, 20251,151.51,166.51,166.51,1721,14410.7M
September 22, 20251,1511,1491,1491,1591,14416.1M
September 19, 20251,1461,1501,1501,1541,13313.19M
September 18, 20251,132.51,129.51,129.51,1401,124.58.73M
September 17, 20251,130.51,1161,1161,1421,11615.55M
September 16, 20251,1461,130.51,130.51,1501,123.511.07M
September 15, 20251,1351,145.51,145.51,154.51,13497.14M
September 12, 20251,1221,1301,1301,140.671,112.2527.44M
September 11, 20251,103.51,123.51,123.51,123.51,09737.67M
September 10, 20251,1001,099.51,099.51,103.51,08513.24M
September 09, 20251,087.51,0871,0871,090.51,071.511.53M
September 08, 20251,0841,092.51,092.51,095.51,079.516.03M
September 05, 20251,0701,075.51,075.51,0901,066.516.45M
September 04, 20251,084.51,069.51,069.51,0851,064.59.36M
September 03, 20251,070.51,0821,0821,083.51,064.59.01M
September 02, 20251,100.51,0691,0691,100.51,06614.01M
September 01, 20251,0791,1001,1001,1021,076.0715.57M
August 29, 20251,0611,0701,0701,081.11,05617.66M
August 28, 20251,0571,058.51,058.51,0691,039.511.57M
August 27, 20251,0621,056.51,056.51,062.51,048.59.7M
August 26, 20251,077.51,0571,0571,077.51,0407.8M
August 22, 20251,038.51,0431,0431,048.851,033.55.69M
August 21, 20251,033.51,040.51,040.51,044.241,028.513.45M
August 20, 20251,0501,030.251,030.251,055.51,027.516.12M
August 19, 20251,085.51,059.51,059.51,090.51,05315.33M
August 18, 20251,0751,0821,0821,083.771,06825.24M
August 15, 20251,105.51,0741,0741,106.131,068.518.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved