Rolls-royce Holdings Share Price history. The following table shows end-of-day data RR..L historical share prices for Rolls-royce Holdings, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018886.20889.10875.00866.002,283,040
Fri, 19th Jan 2018884.00918.50878.30893.103,415,529
Thu, 18th Jan 2018908.00909.80881.40882.404,490,713
Wed, 17th Jan 2018855.80926.40847.60899.907,968,353
Tue, 16th Jan 2018858.60859.40802.50853.101,201,184
Mon, 15th Jan 2018862.40866.10837.50855.601,461,398
Fri, 12th Jan 2018849.80872.80833.80861.304,328,580
Thu, 11th Jan 20180.00870.20835.30849.002,914,060
Wed, 10th Jan 2018862.60866.20822.10838.003,157,897
Tue, 9th Jan 2018871.60873.00859.80863.801,738,785
Mon, 8th Jan 2018863.80871.20823.60869.502,433,783
Fri, 5th Jan 2018857.20866.20848.10869.106,340,438
Thu, 4th Jan 20180.000.00835.20835.203,793,859
Wed, 3rd Jan 2018843.80864.20826.40851.203,185,064
Tue, 2nd Jan 2018844.00864.70827.50842.403,659,008
Mon, 1st Jan 20180.000.000.00847.000
Fri, 29th Dec 2017848.50870.00832.25847.503,259,266
Thu, 28th Dec 2017851.50859.00827.25847.501,955,608
Wed, 27th Dec 2017861.00863.25837.25849.502,197,812
Tue, 26th Dec 20170.000.000.00859.500
Mon, 25th Dec 20170.000.000.00859.500
Fri, 22nd Dec 2017843.50869.75828.50859.501,280,593
Thu, 21st Dec 2017855.50875.00836.25853.752,507,263
Wed, 20th Dec 2017860.00863.25827.75854.752,679,947
Tue, 19th Dec 2017854.50878.00843.75862.506,081,289
Mon, 18th Dec 2017834.00886.50832.00855.503,374,595
Fri, 15th Dec 2017824.00841.00824.00831.006,840,304
Thu, 14th Dec 2017835.00835.00820.50823.004,409,689
Wed, 13th Dec 2017832.50844.50832.00837.505,267,948
Tue, 12th Dec 2017833.00837.50831.00836.004,888,291
Mon, 11th Dec 2017839.50843.00829.00830.003,123,007
Fri, 8th Dec 2017842.00844.50832.50838.503,144,963
Wed, 6th Dec 2017838.50846.50833.50842.506,461,748
Tue, 5th Dec 2017846.50857.50842.00845.003,588,356
Mon, 4th Dec 2017853.00860.00838.00843.002,949,457
Fri, 1st Dec 2017854.00854.00836.50835.503,057,826
Thu, 30th Nov 2017858.50864.00848.50857.008,515,220
Wed, 29th Nov 2017867.50871.50855.00861.008,667,072
Tue, 28th Nov 2017880.00880.00869.50870.007,062,812
Mon, 27th Nov 2017887.00891.00882.50882.503,007,888
Fri, 24th Nov 2017889.50891.00886.00886.501,369,794
Thu, 23rd Nov 2017887.00894.50884.50890.502,705,526
Wed, 22nd Nov 2017891.00899.00888.00889.003,291,366
Tue, 21st Nov 2017897.50899.00887.00891.008,358,164
Mon, 20th Nov 2017889.00900.50888.50897.0010,322,160
Fri, 17th Nov 2017895.00901.50885.00889.003,651,909
Thu, 16th Nov 2017908.50908.50895.50897.002,647,807
Wed, 15th Nov 2017901.00916.00901.00907.002,854,121
Tue, 14th Nov 2017906.00916.50901.50904.504,445,361
Mon, 13th Nov 2017923.50923.50904.00907.003,868,603
Showing 1 to 50 of 2,834 entries