User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

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 Stock ISIN Stock Description
Rolls-royce Holdings Plc RR. London Ordinary Share GB00B63H8491 ORD SHS 20P
  Price Change Price Change % Stock Price Last Trade
3.34 3.23% 106.74 10:35:21
Open Price Low Price High Price Close Price Previous Close
104.64 104.02 106.86 106.74 103.40
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week102.40106.86100.54102.9339,742,4014.344.24%
1 Month111.34113.6096.50103.8940,977,860-4.60-4.13%
3 Months91.74128.6090.70108.4952,738,34115.0016.35%
6 Months69.58137.2069.00107.4561,216,39737.1653.41%
1 Year294.30425.0064.86134.3141,540,525-187.56-63.73%
3 Years836.001,104.5064.86269.4317,859,495-729.26-87.23%
5 Years652.501,104.5064.86363.5313,078,351-545.76-83.64%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 106.74 3.34 3.23% 104.64 106.86 104.02 37,026,505
May 06 2021 103.40 1.64 1.61% 102.62 104.32 102.00 37,026,159
May 05 2021 101.76 0.54 0.53% 102.08 103.20 100.62 34,574,160
May 04 2021 101.22 -3.40 -3.25% 105.00 106.62 100.54 56,433,801
Apr 30 2021 104.62 2.60 2.55% 102.40 105.44 101.46 35,338,942
Apr 29 2021 102.02 -0.74 -0.72% 103.10 104.64 100.94 37,617,060
Apr 28 2021 102.76 -0.18 -0.17% 102.00 104.44 101.44 43,397,142
Apr 27 2021 102.94 -4.88 -4.53% 107.56 107.76 102.94 49,616,071
Apr 26 2021 107.82 6.06 5.96% 102.24 107.82 102.16 41,785,453
Apr 23 2021 101.76 -1.06 -1.03% 101.40 102.40 99.33 34,018,582
Apr 22 2021 102.82 2.95 2.95% 101.74 102.84 100.14 37,526,211
Apr 21 2021 99.87 0.59 0.59% 99.90 101.98 96.50 59,889,344
Apr 20 2021 99.28 -5.90 -5.61% 104.32 105.64 99.28 68,758,857
Apr 19 2021 105.18 0.62 0.59% 106.06 106.82 104.58 30,324,891
Apr 16 2021 104.56 -2.44 -2.28% 107.00 108.16 104.38 51,552,015
Apr 15 2021 107.00 -0.74 -0.69% 108.80 109.88 106.60 38,257,375
Apr 14 2021 107.74 0.04 0.04% 107.54 108.90 107.00 24,298,277
Apr 13 2021 107.70 -0.52 -0.48% 108.10 109.92 106.08 27,402,847
Apr 12 2021 108.22 -3.66 -3.27% 112.40 112.80 106.84 36,718,965
Apr 09 2021 111.88 0.76 0.68% 111.34 113.60 110.52 39,682,101
Apr 08 2021 111.12 -0.76 -0.68% 112.10 113.20 108.58 37,871,425
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:20210508 00:46:52