Rolls-Royce Holdings plc

RR.L · London

Prices in GBp

Historical prices

Rolls-Royce Holdings plc (RR.L), daily historical prices. Prices in GBp.
DateOpenHighLowCloseVolume
Dec 16, 20251,100.001,109.001,086.501,098.001,097.9112,562,649
Dec 15, 20251,099.001,115.501,091.881,114.001,113.9111,200,685
Dec 12, 20251,105.001,120.001,095.521,096.501,096.4118,270,550
Dec 11, 20251,099.001,109.501,092.501,100.001,099.9112,288,673
Dec 10, 20251,100.501,121.001,099.001,106.001,105.9116,792,081
Dec 9, 20251,118.501,127.001,105.501,111.001,110.9113,290,156
Dec 8, 20251,093.501,112.001,090.001,107.001,106.9122,298,645
Dec 5, 20251,111.001,115.501,073.001,084.501,084.4121,149,587
Dec 4, 20251,074.001,093.501,060.001,091.001,090.9138,390,962
Dec 3, 20251,045.001,072.501,037.001,063.001,062.9123,002,430
Dec 2, 20251,035.001,055.001,034.501,046.001,045.9115,439,786
Dec 1, 20251,053.501,061.161,033.001,037.001,036.9116,524,198
Nov 28, 20251,062.001,078.001,060.501,068.001,067.9110,706,611
Nov 27, 20251,058.001,062.001,050.501,058.501,058.4171,113,326
Nov 26, 20251,054.501,060.001,044.001,058.001,057.9127,451,942
Nov 25, 20251,027.001,045.001,018.501,045.001,044.9136,425,525
Nov 24, 20251,034.001,039.801,019.501,029.001,028.9237,006,312
Nov 21, 20251,053.001,058.001,020.501,038.001,037.9131,928,007
Nov 20, 20251,078.501,102.751,075.501,079.001,078.9146,535,648
Nov 19, 20251,066.501,080.001,050.501,066.501,066.4143,673,771
Nov 18, 20251,072.001,088.501,057.501,073.501,073.4126,758,325
Nov 17, 20251,102.501,107.501,090.001,094.501,094.4145,034,243
Nov 14, 20251,094.001,112.501,083.001,106.001,105.9119,588,033
Nov 13, 20251,136.001,163.501,120.441,120.501,120.4115,919,881
Nov 12, 20251,147.001,162.001,136.751,152.501,152.4112,189,972