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
1.12 0.78% 144.56 02:35:11
Open Price Low Price High Price Close Price Previous Close
143.48 143.04 145.44 144.56 143.44
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week141.44145.48141.06143.9530,083,5893.122.21%
1 Month109.92148.40100.16131.5859,534,82934.6431.51%
3 Months96.61148.4094.71120.0443,319,81647.9549.63%
6 Months108.80148.4086.69110.9143,238,01635.7632.87%
1 Year63.025148.4059.3731107.1252,800,63681.53129.37%
3 Years299.146344.100234.5986122.6623,770,048-154.59-51.68%
5 Years260.9469378.733134.5986144.9316,541,862-116.39-44.6%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Oct 2021 144.56 1.12 0.78% 143.48 145.44 143.04 26,795,538
15 Oct 2021 143.44 0.12 0.08% 143.98 145.24 141.62 28,283,173
14 Oct 2021 143.32 -0.58 -0.4% 143.48 144.22 141.06 21,172,929
13 Oct 2021 143.90 -1.58 -1.09% 144.20 144.38 141.66 48,942,829
12 Oct 2021 145.48 1.78 1.24% 142.48 145.48 141.06 24,665,597
09 Oct 2021 143.70 2.48 1.76% 141.44 144.22 141.38 27,353,417
08 Oct 2021 141.22 0.72 0.51% 143.56 143.74 140.38 27,967,448
07 Oct 2021 140.50 -3.54 -2.46% 143.56 144.00 137.56 44,291,540
06 Oct 2021 144.04 1.90 1.34% 143.00 144.42 141.44 32,737,609
05 Oct 2021 142.14 -0.74 -0.52% 144.00 145.68 141.10 37,934,755
02 Oct 2021 142.88 2.74 1.96% 137.44 144.08 135.70 46,720,472
01 Oct 2021 140.14 -4.46 -3.08% 141.48 145.06 138.10 48,241,101
30 Sep 2021 144.60 1.94 1.36% 141.00 145.68 138.38 49,507,511
29 Sep 2021 142.66 -4.82 -3.27% 147.66 148.00 138.28 81,344,435
28 Sep 2021 147.48 14.98 11.31% 135.98 148.40 135.74 142,620,136
25 Sep 2021 132.50 5.56 4.38% 127.00 134.22 126.82 76,819,029
24 Sep 2021 126.94 4.76 3.9% 123.30 127.30 122.68 62,904,980
23 Sep 2021 122.18 2.60 2.17% 119.90 122.18 119.34 44,648,476
22 Sep 2021 119.58 3.88 3.35% 116.14 120.44 115.74 63,105,877
21 Sep 2021 115.70 4.70 4.23% 109.10 117.30 100.16 69,409,761
18 Sep 2021 111.00 1.94 1.78% 109.92 112.94 109.48 135,780,168
17 Sep 2021 109.06 3.56 3.37% 106.36 110.32 106.10 61,229,436
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:20211016 14:08:38