RR.

Rolls-royce Historical Data - RR.

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Rolls-royce Holdings Plc RR. London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.94 1.78% 111.00 10:35:00
Open Price Low Price High Price Close Price Previous Close
109.92 109.48 112.94 111.00 109.06
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week111.06112.94104.94108.5738,316,801-0.06-0.05%
1 Month111.20120.56104.94112.5931,892,600-0.20-0.18%
3 Months108.42120.5686.69104.1340,078,7942.582.38%
6 Months128.55128.6086.69106.1841,695,402-17.55-13.65%
1 Year188.70252.2064.86109.3750,550,158-77.70-41.18%
3 Years980.001,003.5064.86216.5822,316,624-869.00-88.67%
5 Years732.001,104.5064.86304.1415,669,870-621.00-84.84%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 111.00 1.94 1.78% 109.92 112.94 109.48 135,780,168
Sep 16 2021 109.06 3.56 3.37% 106.36 110.32 106.10 61,229,436
Sep 15 2021 105.50 -3.66 -3.35% 109.00 109.30 104.94 55,750,955
Sep 14 2021 109.16 -2.78 -2.48% 111.06 111.10 109.08 22,360,900
Sep 13 2021 111.94 2.76 2.53% 109.74 112.14 109.20 35,002,989
Sep 10 2021 109.18 -1.84 -1.66% 111.06 111.52 108.64 17,239,724
Sep 09 2021 111.02 -0.24 -0.22% 110.00 111.88 108.18 23,083,476
Sep 08 2021 111.26 0.38 0.34% 110.88 113.64 109.86 19,246,727
Sep 07 2021 110.88 -1.16 -1.04% 112.54 113.46 109.20 17,972,714
Sep 06 2021 112.04 0.34 0.3% 112.58 113.96 112.04 12,912,979
Sep 03 2021 111.70 -2.54 -2.22% 113.92 114.36 111.66 20,633,385
Sep 02 2021 114.24 -0.70 -0.61% 114.90 115.00 113.44 23,978,630
Sep 01 2021 114.94 0.08 0.07% 115.76 117.04 114.62 31,909,777
Aug 31 2021 114.86 -1.88 -1.61% 115.40 116.12 113.38 42,208,084
Aug 27 2021 116.74 0.68 0.59% 115.68 116.76 114.26 23,087,653
Aug 26 2021 116.06 -0.42 -0.36% 115.68 117.94 114.52 25,968,336
Aug 25 2021 116.48 -1.80 -1.52% 118.54 120.56 113.82 55,316,661
Aug 24 2021 118.28 4.54 3.99% 114.30 118.28 114.10 48,970,876
Aug 23 2021 113.74 3.58 3.25% 112.00 114.30 111.10 46,374,839
Aug 20 2021 110.16 -1.06 -0.95% 111.20 111.50 109.60 22,711,264
Aug 19 2021 111.22 -1.78 -1.58% 110.00 112.90 108.84 31,287,042
See More Historical Prices »
Your Recent History
LSE
RR.
Rolls-royc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 13:21:33