RR.

Rolls-royce Historical Data - RR.

Buy
Sell
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
-0.91 -1.11% 80.94 01:35:18
Open Price Low Price High Price Close Price Previous Close
82.17 79.11 82.68 80.94 81.85
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week87.1193.0079.1187.9444,239,483-6.17-7.08%
1 Month86.0394.1779.1188.7736,127,686-5.09-5.92%
3 Months101.20102.1477.8987.9940,172,445-20.26-20.02%
6 Months122.02129.6277.8998.7642,202,353-41.08-33.67%
1 Year109.90150.4877.89108.8441,310,898-28.96-26.35%
3 Years302.575308.952934.5986111.2531,504,806-221.63-73.25%
5 Years323.0118378.733134.5986129.6920,956,413-242.07-74.94%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jun 2022 80.94 -0.91 -1.11% 82.17 82.68 79.11 45,371,181
24 Jun 2022 81.85 -4.26 -4.95% 86.00 86.03 81.85 40,705,340
23 Jun 2022 86.11 -4.72 -5.2% 89.72 89.72 84.57 43,056,537
22 Jun 2022 90.83 -0.67 -0.73% 92.36 93.00 90.83 18,720,838
21 Jun 2022 91.50 3.79 4.32% 88.46 91.80 87.40 79,263,514
18 Jun 2022 87.71 0.62 0.71% 87.11 90.43 84.53 39,451,188
17 Jun 2022 87.09 -3.60 -3.97% 90.11 90.45 86.60 34,173,521
16 Jun 2022 90.69 2.77 3.15% 87.71 91.68 87.71 34,390,471
15 Jun 2022 87.92 1.75 2.03% 87.57 89.67 85.77 25,014,873
14 Jun 2022 86.17 -1.82 -2.07% 87.56 89.78 85.71 43,478,358
11 Jun 2022 87.99 -3.70 -4.04% 90.64 90.82 87.99 30,292,707
10 Jun 2022 91.69 -0.70 -0.76% 91.96 93.35 90.53 38,841,884
09 Jun 2022 92.39 0.53 0.58% 92.22 94.17 92.22 26,734,778
08 Jun 2022 91.86 -1.06 -1.14% 91.50 93.23 91.41 25,757,470
07 Jun 2022 92.92 4.19 4.72% 90.00 93.81 89.16 41,758,361
03 Jun 2022 88.73 0.00 0.0% 88.73 88.73 88.73 0.00
02 Jun 2022 88.73 2.04 2.35% 87.92 89.78 87.31 23,321,119
01 Jun 2022 86.69 -2.30 -2.58% 88.40 89.56 86.17 48,336,678
31 May 2022 88.99 2.08 2.39% 88.43 89.99 87.05 36,412,557
28 May 2022 86.91 0.47 0.54% 86.03 87.50 85.22 20,588,162
27 May 2022 86.44 2.92 3.5% 83.90 86.49 83.32 25,801,975
26 May 2022 83.52 3.44 4.3% 81.00 83.52 80.18 26,815,606
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:20220625 16:24:41