RR.

Rolls-royce Historical Data - RR.

Stock Name Stock Symbol Market Stock Type
Rolls-royce Holdings Plc RR. London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 85.90 19:00:00
Open Price Low Price High Price Close Price Previous Close
85.90
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.1687.6383.5185.4020,328,7701.742.07%
1 Month94.8094.8079.8086.4931,977,612-8.90-9.39%
3 Months81.0094.8079.1186.8132,632,1524.906.05%
6 Months119.80122.1077.8991.4442,724,451-33.90-28.3%
1 Year108.80150.4877.89107.3939,021,301-22.90-21.05%
3 Years261.2898294.413934.5986108.8932,650,199-175.39-67.12%
5 Years312.7248378.733134.5986126.5421,581,434-226.82-72.53%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 85.90 0.15 0.17% 85.73 87.63 85.65 21,095,240
Aug 15 2022 85.75 0.74 0.87% 85.57 85.88 84.73 15,383,559
Aug 12 2022 85.01 0.25 0.29% 84.97 85.89 84.22 15,713,708
Aug 11 2022 84.76 -0.79 -0.92% 85.96 86.64 84.49 21,614,480
Aug 10 2022 85.55 0.89 1.05% 84.16 86.11 83.51 27,836,862
Aug 09 2022 84.66 -2.04 -2.35% 86.34 87.06 84.17 35,278,351
Aug 08 2022 86.70 3.70 4.46% 83.15 87.05 82.96 41,538,619
Aug 05 2022 83.00 0.35 0.42% 82.65 84.23 81.78 37,775,322
Aug 04 2022 82.65 -8.14 -8.97% 88.00 88.96 79.80 137,121,317
Aug 03 2022 90.79 2.99 3.41% 88.34 91.39 88.34 23,903,601
Aug 02 2022 87.80 -1.24 -1.39% 88.16 89.65 87.80 19,382,490
Aug 01 2022 89.04 -0.23 -0.26% 89.57 90.71 88.84 17,401,539
Jul 29 2022 89.27 2.83 3.27% 88.36 90.88 88.22 31,154,341
Jul 28 2022 86.44 -0.93 -1.06% 87.51 88.33 84.44 24,040,593
Jul 27 2022 87.37 -0.32 -0.36% 88.36 88.77 87.07 22,430,254
Jul 26 2022 87.69 -4.26 -4.63% 91.32 93.62 87.69 65,991,390
Jul 25 2022 91.95 -0.65 -0.7% 92.18 93.04 90.96 16,756,181
Jul 22 2022 92.60 0.25 0.27% 92.18 94.17 91.40 15,993,161
Jul 21 2022 92.35 0.32 0.35% 93.03 94.05 91.40 19,314,735
Jul 20 2022 92.03 -1.82 -1.94% 94.80 94.80 91.58 29,826,496
Jul 19 2022 93.85 1.66 1.8% 91.38 94.39 90.27 18,828,618
Jul 18 2022 92.19 2.40 2.67% 88.41 92.77 88.41 24,345,254
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.

Log in to ADVFN
Register Now

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

P: V: D:20220817 06:46:12