RR.

Rolls-royce Historical Data

Company Name Stock Ticker Symbol Market Type
Rolls-royce Holdings Plc RR. London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.54 0.76% 71.83 06:11:25
Open Price Low Price High Price Close Price Prev Close
70.81 70.68 72.06 71.29
more quote information »
Industry Sector
AEROSPACE & DEFENCE

RR. Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week69.0075.3066.4671.6032,185,3462.834.1%
1 Month79.0081.2664.4872.6834,068,625-7.17-9.08%
3 Months85.4894.8064.4879.3133,628,351-13.65-15.97%
6 Months96.9197.7764.4883.4136,129,010-25.08-25.88%
1 Year143.56150.4864.48100.2937,624,590-71.73-49.97%
3 Years248.6711271.576834.5986106.1034,066,931-176.84-71.11%
5 Years313.7535378.733134.5986123.4422,471,274-241.92-77.11%

RR. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 71.29 -2.63 -3.56% 74.43 75.13 70.78 24,204,637
Oct 05 2022 73.92 -0.55 -0.74% 73.74 75.30 73.13 20,179,778
Oct 04 2022 74.47 4.70 6.74% 70.40 74.48 70.21 38,617,301
Oct 03 2022 69.77 0.18 0.26% 70.00 70.23 66.46 33,569,582
Sep 30 2022 69.59 1.33 1.95% 69.00 71.04 68.42 44,355,433
Sep 29 2022 68.26 1.56 2.34% 67.41 68.41 65.78 37,021,654
Sep 28 2022 66.70 -2.53 -3.65% 68.14 68.38 64.48 63,699,095
Sep 27 2022 69.23 -3.44 -4.73% 72.66 72.93 69.23 36,806,885
Sep 26 2022 72.67 0.79 1.1% 71.04 74.60 71.04 45,822,725
Sep 23 2022 71.88 -1.39 -1.9% 73.34 75.26 70.47 57,983,336
Sep 22 2022 73.27 -1.05 -1.41% 73.00 74.58 72.10 27,351,547
Sep 21 2022 74.32 -1.50 -1.98% 74.50 76.40 73.74 17,861,391
Sep 20 2022 75.82 0.05 0.07% 76.00 77.71 75.41 22,028,876
Sep 16 2022 75.77 -1.09 -1.42% 75.86 77.24 74.84 37,833,048
Sep 15 2022 76.86 1.70 2.26% 76.66 79.73 76.08 36,390,520
Sep 14 2022 75.16 -3.11 -3.97% 77.98 78.48 74.18 40,026,881
Sep 13 2022 78.27 -2.40 -2.98% 81.17 81.17 78.18 21,553,438
Sep 12 2022 80.67 2.23 2.84% 79.65 81.26 79.12 20,229,976
Sep 09 2022 78.44 0.16 0.2% 79.00 79.72 78.44 21,767,777
Sep 08 2022 78.28 1.53 1.99% 77.20 79.13 76.75 56,787,452
Sep 07 2022 76.75 0.04 0.05% 76.36 78.30 75.42 17,933,833
See More Historical Prices ยป
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:20221007 10:26:26