RR.L
Rolls-Royce Holdings plc LSE · RR.L
$1,415.60
+56.60
(+4.16%)
Neutral · +0.44σ
Price alert —
Loading…
Sign in to get a one-time email the moment RR.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $1360.20 | $1415.60 | $1355.00 | $1415.60 | 28.5M |
| 2026-07-23 | $1395.00 | $1399.40 | $1359.00 | $1359.00 | 21.3M |
| 2026-07-22 | $1376.80 | $1418.00 | $1376.40 | $1392.00 | 10.3M |
| 2026-07-21 | $1358.60 | $1385.80 | $1358.60 | $1372.60 | 12.4M |
| 2026-07-20 | $1357.20 | $1374.40 | $1340.60 | $1358.00 | 33.0M |
| 2026-07-17 | $1358.60 | $1370.30 | $1334.36 | $1365.60 | 13.3M |
| 2026-07-16 | $1401.00 | $1401.00 | $1280.20 | $1378.40 | 12.3M |
| 2026-07-15 | $1398.80 | $1409.80 | $1383.80 | $1391.40 | 23.5M |
| 2026-07-14 | $1400.20 | $1410.60 | $1375.80 | $1402.20 | 10.5M |
| 2026-07-13 | $1423.40 | $1435.60 | $1399.40 | $1415.40 | 7.5M |
| 2026-07-10 | $1439.20 | $1447.80 | $1415.60 | $1438.40 | 7.3M |
| 2026-07-09 | $1430.60 | $1439.40 | $1414.80 | $1436.40 | 9.0M |
| 2026-07-08 | $1430.00 | $1441.20 | $1387.60 | $1399.40 | 18.5M |
| 2026-07-07 | $1493.80 | $1493.80 | $1438.40 | $1447.80 | 15.0M |
| 2026-07-06 | $1504.20 | $1510.00 | $1480.40 | $1504.00 | 18.8M |
| 2026-07-03 | $1488.80 | $1504.20 | $1478.60 | $1504.20 | 10.7M |
| 2026-07-02 | $1440.40 | $1499.20 | $1440.40 | $1475.20 | 31.2M |
| 2026-07-01 | $1450.00 | $1477.60 | $1437.00 | $1461.00 | 22.1M |
| 2026-06-30 | $1420.00 | $1461.00 | $1415.00 | $1444.60 | 20.0M |
| 2026-06-29 | $1415.00 | $1421.40 | $1397.60 | $1415.20 | 17.7M |
| 2026-06-26 | $1417.00 | $1437.20 | $1393.80 | $1406.20 | 26.1M |
| 2026-06-25 | $1420.00 | $1532.60 | $1416.20 | $1432.00 | 35.7M |
| 2026-06-24 | $1382.00 | $1419.20 | $1377.40 | $1419.20 | 40.6M |
| 2026-06-23 | $1398.00 | $1411.60 | $1379.20 | $1391.20 | 65.5M |
| 2026-06-22 | $1405.00 | $1420.20 | $1389.67 | $1411.80 | 44.4M |
| 2026-06-19 | $1407.20 | $1421.20 | $1396.40 | $1408.20 | 34.2M |
| 2026-06-18 | $1402.20 | $1413.50 | $1383.20 | $1409.60 | 18.3M |
| 2026-06-17 | $1398.20 | $1424.20 | $1381.40 | $1390.00 | 16.3M |
| 2026-06-16 | $1381.60 | $1407.80 | $1374.00 | $1393.00 | 17.8M |
| 2026-06-15 | $1367.60 | $1387.40 | $1345.80 | $1358.40 | 22.1M |
| 2026-06-12 | $1306.40 | $1324.20 | $1283.40 | $1308.00 | 25.4M |
| 2026-06-11 | $1236.40 | $1260.80 | $1234.40 | $1252.80 | 17.8M |
| 2026-06-10 | $1225.20 | $1252.40 | $1210.00 | $1233.60 | 35.0M |
| 2026-06-09 | $1268.00 | $1276.80 | $1225.20 | $1225.20 | 42.4M |
| 2026-06-08 | $1217.80 | $1264.60 | $1202.60 | $1261.20 | 26.0M |
| 2026-06-05 | $1267.80 | $1277.20 | $1253.20 | $1260.00 | 29.1M |
| 2026-06-04 | $1252.80 | $1270.00 | $1244.80 | $1263.20 | 14.4M |
| 2026-06-03 | $1265.80 | $1273.00 | $1250.20 | $1258.20 | 32.7M |
| 2026-06-02 | $1291.20 | $1300.60 | $1107.40 | $1280.60 | 30.5M |
| 2026-06-01 | $1323.00 | $1331.00 | $1230.40 | $1272.80 | 47.8M |
| 2026-05-29 | $1326.00 | $1420.00 | $1315.00 | $1337.40 | 70.6M |
| 2026-05-28 | $1285.40 | $1327.20 | $1270.80 | $1314.60 | 36.3M |
| 2026-05-27 | $1263.00 | $1303.68 | $1263.00 | $1297.20 | 38.4M |
| 2026-05-26 | $1268.80 | $1287.00 | $1253.40 | $1261.20 | 17.2M |
| 2026-05-22 | $1228.40 | $1248.80 | $1051.20 | $1248.80 | 21.0M |
| 2026-05-21 | $1224.60 | $1229.00 | $1198.20 | $1208.20 | 20.6M |
| 2026-05-20 | $1169.80 | $1228.40 | $990.00 | $1224.60 | 23.3M |
| 2026-05-19 | $1157.60 | $1190.60 | $1154.60 | $1164.60 | 26.7M |
| 2026-05-18 | $1117.40 | $1182.65 | $1115.80 | $1157.60 | 18.3M |
| 2026-05-15 | $1180.00 | $1209.40 | $1140.00 | $1140.00 | 59.1M |
| 2026-05-14 | $1209.20 | $1220.00 | $1181.40 | $1197.20 | 9.7M |
| 2026-05-13 | $1206.40 | $1215.60 | $1184.00 | $1205.00 | 25.7M |
| 2026-05-12 | $1200.60 | $1208.20 | $1183.80 | $1191.00 | 16.4M |
| 2026-05-11 | $1219.80 | $1231.05 | $1191.20 | $1227.60 | 33.0M |
| 2026-05-08 | $1247.20 | $1314.20 | $1216.80 | $1219.80 | 13.9M |
| 2026-05-07 | $1288.40 | $1317.20 | $1259.00 | $1279.80 | 24.5M |
| 2026-05-06 | $1221.00 | $1330.00 | $1212.40 | $1279.20 | 47.1M |
| 2026-05-05 | $1187.40 | $1206.72 | $1169.80 | $1202.00 | 31.1M |
| 2026-05-01 | $1182.40 | $1207.00 | $1165.40 | $1199.20 | 13.4M |
| 2026-04-30 | $1098.60 | $1206.90 | $1094.80 | $1182.00 | 75.0M |
| 2026-04-29 | $1134.40 | $1138.80 | $1098.60 | $1098.60 | 22.1M |
| 2026-04-28 | $1130.40 | $1135.20 | $1105.80 | $1134.40 | 113.6M |
| 2026-04-27 | $1127.40 | $1149.80 | $1126.60 | $1130.40 | 60.2M |
| 2026-04-24 | $1145.60 | $1161.40 | $1128.20 | $1129.40 | 19.1M |
| 2026-04-23 | $1130.00 | $1164.00 | $1109.40 | $1160.20 | 25.6M |
| 2026-04-22 | $1187.40 | $1196.80 | $1136.00 | $1138.60 | 44.5M |
| 2026-04-21 | $1272.80 | $1279.80 | $1180.40 | $1180.40 | 44.0M |
| 2026-04-20 | $1284.80 | $1288.68 | $1256.40 | $1262.40 | 77.4M |
| 2026-04-17 | $1242.80 | $1328.60 | $1234.20 | $1310.60 | 61.7M |
| 2026-04-16 | $1289.00 | $1293.40 | $1233.60 | $1250.20 | 33.7M |
| 2026-04-15 | $1310.60 | $1310.60 | $1282.20 | $1286.80 | 16.1M |
| 2026-04-14 | $1277.00 | $1319.20 | $1272.20 | $1312.20 | 48.8M |
| 2026-04-13 | $1250.20 | $1278.90 | $1236.40 | $1269.40 | 33.3M |
| 2026-04-10 | $1279.80 | $1288.80 | $1256.80 | $1267.20 | 16.4M |
| 2026-04-09 | $1270.00 | $1284.90 | $1265.80 | $1279.80 | 29.2M |
| 2026-04-08 | $1268.80 | $1282.61 | $1244.60 | $1278.00 | 52.6M |
| 2026-04-07 | $1200.60 | $1200.60 | $1133.00 | $1142.60 | 26.8M |
| 2026-04-02 | $1178.50 | $1207.50 | $1165.00 | $1188.50 | 31.8M |
| 2026-04-01 | $1245.00 | $1249.50 | $1188.50 | $1207.00 | 48.8M |
| 2026-03-31 | $1082.50 | $1135.50 | $1078.00 | $1132.00 | 22.0M |
| 2026-03-30 | $1104.00 | $1123.00 | $1090.00 | $1106.50 | 35.0M |
| 2026-03-27 | $1157.00 | $1159.50 | $1104.50 | $1108.50 | 32.3M |
| 2026-03-26 | $1177.50 | $1178.50 | $1141.00 | $1150.00 | 23.1M |
| 2026-03-25 | $1185.50 | $1205.50 | $1178.50 | $1194.00 | 24.1M |
| 2026-03-24 | $1186.00 | $1186.05 | $1145.00 | $1165.50 | 41.2M |
| 2026-03-23 | $1118.00 | $1230.00 | $1093.00 | $1183.00 | 58.4M |
| 2026-03-20 | $1199.50 | $1211.00 | $1148.50 | $1161.00 | 57.9M |
| 2026-03-19 | $1231.00 | $1234.00 | $1172.77 | $1190.00 | 23.7M |
| 2026-03-18 | $1254.00 | $1287.00 | $1245.00 | $1255.50 | 29.9M |
| 2026-03-17 | $1224.50 | $1257.00 | $1215.50 | $1247.00 | 34.0M |
| 2026-03-16 | $1220.00 | $1240.00 | $1208.50 | $1230.00 | 13.9M |
| 2026-03-13 | $1272.00 | $1288.00 | $1213.50 | $1215.50 | 25.9M |
| 2026-03-12 | $1300.50 | $1327.00 | $1254.50 | $1283.50 | 37.2M |
| 2026-03-11 | $1293.00 | $1303.00 | $1263.50 | $1300.50 | 26.6M |
| 2026-03-10 | $1290.00 | $1313.00 | $1285.50 | $1311.00 | 32.4M |
| 2026-03-09 | $1210.00 | $1242.19 | $1168.50 | $1238.50 | 42.5M |
| 2026-03-06 | $1300.50 | $1316.00 | $1250.00 | $1265.00 | 26.0M |
| 2026-03-05 | $1380.00 | $1380.50 | $1288.50 | $1290.00 | 61.1M |
| 2026-03-04 | $1293.50 | $1363.00 | $1293.50 | $1363.00 | 53.4M |
| 2026-03-03 | $1353.50 | $1367.50 | $1263.00 | $1303.00 | 90.8M |
| 2026-03-02 | $1333.50 | $1354.00 | $1297.50 | $1354.00 | 64.5M |
| 2026-02-27 | $1369.00 | $1372.00 | $1333.37 | $1333.50 | 43.6M |
| 2026-02-26 | $1420.00 | $1420.00 | $1352.50 | $1352.50 | 48.7M |
| 2026-02-25 | $1320.00 | $1336.50 | $1305.00 | $1310.00 | 35.7M |
| 2026-02-24 | $1325.00 | $1331.50 | $1304.50 | $1310.00 | 23.7M |
| 2026-02-23 | $1327.00 | $1337.27 | $1313.50 | $1333.00 | 19.0M |
| 2026-02-20 | $1327.00 | $1351.50 | $1324.00 | $1336.00 | 31.0M |
| 2026-02-19 | $1329.00 | $1331.50 | $1306.50 | $1324.00 | 49.4M |
| 2026-02-18 | $1298.50 | $1333.00 | $1297.79 | $1324.50 | 48.5M |
| 2026-02-17 | $1298.00 | $1300.00 | $1267.50 | $1297.00 | 23.5M |
| 2026-02-16 | $1271.00 | $1299.00 | $1266.50 | $1298.00 | 11.5M |
| 2026-02-13 | $1240.00 | $1280.00 | $1238.50 | $1271.00 | 38.4M |
| 2026-02-12 | $1265.00 | $1270.00 | $1223.00 | $1226.00 | 28.2M |
| 2026-02-11 | $1243.50 | $1265.25 | $1236.50 | $1248.00 | 21.1M |
| 2026-02-10 | $1283.00 | $1285.00 | $1243.50 | $1243.50 | 16.0M |
| 2026-02-09 | $1237.00 | $1275.00 | $1235.45 | $1275.00 | 16.9M |
| 2026-02-06 | $1205.50 | $1229.00 | $1192.50 | $1229.00 | 11.1M |
| 2026-02-05 | $1217.50 | $1237.00 | $1199.00 | $1207.50 | 14.0M |
| 2026-02-04 | $1248.50 | $1265.00 | $1217.50 | $1217.50 | 16.8M |
| 2026-02-03 | $1260.00 | $1264.50 | $1233.50 | $1235.50 | 18.2M |
| 2026-02-02 | $1200.00 | $1235.50 | $1191.00 | $1230.50 | 25.7M |
| 2026-01-30 | $1202.00 | $1223.50 | $1198.50 | $1211.00 | 13.6M |
| 2026-01-29 | $1211.50 | $1227.00 | $1191.00 | $1201.00 | 16.9M |
| 2026-01-28 | $1250.00 | $1250.00 | $1207.50 | $1208.00 | 34.9M |
| 2026-01-27 | $1244.00 | $1249.50 | $1234.50 | $1240.00 | 65.3M |
| 2026-01-26 | $1258.50 | $1258.50 | $1230.27 | $1235.50 | 42.3M |