Education
About Us
Working with TipRanks
Follow Us
Rolls-Royce Holdings (GB:RR)
LSE:RR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 25, 2025
915.00
929.40
913.60
916.80
916.80
+0.84%
16,865,900
0.61
Jun 24, 2025
896.40
912.80
888.32
909.20
909.20
+2.55%
21,780,760
0.79
Jun 23, 2025
886.40
892.80
874.00
886.60
886.60
-0.14%
16,511,811
0.60
Jun 20, 2025
885.60
896.00
885.60
887.80
887.80
+0.57%
26,022,590
0.94
Jun 19, 2025
890.00
893.60
882.40
882.80
882.80
-0.92%
6,531,116
0.24
Jun 18, 2025
891.60
903.40
890.20
891.00
891.00
+0.04%
10,433,490
0.37
Jun 17, 2025
879.00
895.00
872.20
890.60
890.60
+0.59%
23,654,730
0.84
Jun 16, 2025
870.00
886.60
868.21
885.40
885.40
+1.77%
20,036,590
0.71
Jun 13, 2025
873.60
881.80
868.40
870.00
870.00
-1.96%
17,595,400
0.62
Jun 12, 2025
895.20
898.00
868.00
887.40
887.40
-0.67%
15,188,520
0.53
Jun 11, 2025
879.80
903.80
878.60
893.40
893.40
+1.52%
13,557,370
0.45
Jun 10, 2025
891.60
912.60
880.00
880.00
880.00
-0.92%
17,789,910
0.59
Jun 09, 2025
881.20
890.20
869.60
888.20
888.20
+0.36%
9,857,457
0.32
Jun 06, 2025
881.00
890.00
867.20
885.00
885.00
+0.98%
13,535,150
0.43
Jun 05, 2025
888.80
893.60
874.60
876.40
876.40
-1.66%
20,877,760
0.67
Jun 04, 2025
900.00
901.10
880.35
891.20
891.20
-0.34%
15,174,370
0.48
Jun 03, 2025
874.20
895.20
867.20
894.20
894.20
+2.92%
28,058,490
0.86
Jun 02, 2025
871.60
880.00
853.80
868.80
868.80
+0.30%
12,342,480
0.36
May 30, 2025
851.00
867.60
850.60
866.20
866.20
+1.79%
24,781,131
0.72
May 29, 2025
866.20
871.20
847.20
851.00
851.00
-0.79%
35,269,609
1.03
May 28, 2025
856.80
870.80
855.58
857.80
857.80
+0.73%
11,083,100
0.32
May 27, 2025
850.00
862.00
841.40
851.60
851.60
+1.89%
15,595,000
0.45
May 23, 2025
839.80
858.40
818.40
835.80
835.80
-0.38%
26,928,789
0.77
May 22, 2025
822.00
839.00
821.40
839.00
839.00
+1.77%
20,613,609
0.59
May 21, 2025
825.80
834.40
824.20
824.40
824.40
+0.83%
44,005,191
1.28
May 20, 2025
820.00
825.40
814.88
817.60
817.60
-0.20%
17,714,000
0.51
May 19, 2025
804.00
819.20
802.00
819.20
819.20
+1.19%
48,110,953
1.41
May 16, 2025
815.00
822.40
806.60
809.60
809.60
-0.78%
21,065,250
0.60
May 15, 2025
797.00
816.00
795.60
816.00
816.00
+2.38%
47,698,527
1.38
May 14, 2025
809.60
809.80
791.20
797.00
797.00
-0.50%
27,434,529
0.80
May 13, 2025
786.40
801.00
783.20
801.00
801.00
+2.04%
19,255,289
0.56
May 12, 2025
788.60
794.80
761.80
785.00
785.00
-0.83%
13,924,750
0.40
May 09, 2025
804.60
805.40
789.40
791.60
791.60
-0.30%
49,835,809
1.47
May 08, 2025
778.00
805.40
773.80
794.00
794.00
+3.66%
24,458,789
0.71
May 07, 2025
776.40
780.00
766.00
766.00
766.00
-1.95%
44,678,879
1.29
May 06, 2025
787.80
790.00
770.60
781.20
781.20
-0.36%
44,093,039
1.27
May 02, 2025
770.00
784.60
763.80
784.00
784.00
+2.22%
63,007,566
1.84
May 01, 2025
783.00
783.00
756.80
767.00
767.00
+1.70%
65,408,719
1.95
Apr 30, 2025
753.00
761.60
738.20
754.20
754.20
+0.19%
53,386,488
1.62
Apr 29, 2025
768.40
768.40
752.40
752.80
752.80
-0.21%
9,023,717
0.27
Apr 28, 2025
757.60
764.40
752.20
754.40
754.40
-0.13%
26,625,830
0.81
Apr 25, 2025
744.00
757.60
738.38
755.40
755.40
+2.75%
12,818,830
0.38
Apr 24, 2025
727.40
738.00
714.20
735.20
735.20
+1.02%
16,153,290
0.47
Apr 23, 2025
724.20
732.00
718.40
727.80
727.80
+1.65%
13,393,070
0.38
Apr 22, 2025
710.20
716.80
698.20
716.00
716.00
+0.22%
29,309,410
0.84
Apr 17, 2025
724.40
724.80
701.60
714.40
714.40
-0.53%
38,524,510
1.11
Apr 16, 2025
727.20
729.40
712.80
724.20
718.20
-0.21%
44,747,970
1.30
Apr 15, 2025
710.40
733.80
710.40
731.80
725.74
+3.99%
21,759,800
0.63
Apr 14, 2025
710.20
719.60
693.80
709.60
703.72
+3.13%
12,695,560
0.37
Apr 11, 2025
695.60
699.20
674.20
693.80
688.05
+0.86%
70,247,720
2.08
Rows: