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
-1.00 -0.85% 116.68 00:30:10
Open Price Low Price High Price Close Price Previous Close
114.94 114.72 117.94 117.68
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week123.94124.86112.32116.7037,089,182-7.26-5.86%
1 Month122.00129.62112.32122.8925,935,225-5.32-4.36%
3 Months133.28150.48107.12126.6032,031,408-16.60-12.45%
6 Months96.28150.4894.71124.0736,592,52520.4021.19%
1 Year94.62150.4886.69113.0842,722,57822.0623.31%
3 Years294.8254344.100234.5986120.0326,130,952-178.15-60.42%
5 Years237.8012378.733134.5986141.5317,912,430-121.12-50.93%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Jan 2022 117.68 1.84 1.59% 117.48 119.94 116.90 33,105,398
26 Jan 2022 115.84 2.84 2.51% 115.00 117.74 114.08 47,316,890
25 Jan 2022 113.00 -6.72 -5.61% 118.52 118.98 112.32 58,783,204
22 Jan 2022 119.72 -4.00 -3.23% 123.50 123.52 118.42 24,569,833
21 Jan 2022 123.72 0.58 0.47% 123.94 124.86 122.78 21,670,584
20 Jan 2022 123.14 -2.52 -2.01% 124.48 125.16 122.78 26,337,219
19 Jan 2022 125.66 -0.24 -0.19% 126.00 127.00 123.44 24,832,777
18 Jan 2022 125.90 0.66 0.53% 126.66 126.98 125.44 14,390,915
15 Jan 2022 125.24 -2.46 -1.93% 125.54 126.66 125.16 27,894,431
14 Jan 2022 127.70 0.82 0.65% 126.02 127.90 125.74 22,554,708
13 Jan 2022 126.88 -0.12 -0.09% 128.00 128.50 126.60 21,256,728
12 Jan 2022 127.00 -0.66 -0.52% 128.10 128.98 125.38 23,680,373
11 Jan 2022 127.66 0.52 0.41% 127.48 129.62 126.22 32,428,728
08 Jan 2022 127.14 0.86 0.68% 126.60 127.50 123.46 21,636,763
07 Jan 2022 126.28 -2.26 -1.76% 125.48 129.18 125.00 25,089,379
06 Jan 2022 128.54 1.46 1.15% 126.74 128.86 124.96 23,945,077
05 Jan 2022 127.08 4.20 3.42% 126.62 128.28 126.14 38,579,741
01 Jan 2022 122.88 -0.20 -0.16% 121.70 122.88 121.02 5,240,632
31 Dec 2021 123.08 1.20 0.98% 122.00 123.32 120.88 11,000,207
30 Dec 2021 121.88 0.26 0.21% 123.92 125.72 121.78 23,800,689
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:20220127 13:45:26