Rolls-Royce Holdings

RR
🏛️ uk →
1,182.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 297.80 300.50 296.73 299.70 9.3M
2023-12-28 299.30 300.00 297.70 298.10 10.9M
2023-12-27 302.20 303.70 298.00 298.80 13.6M
2023-12-22 299.60 303.60 297.20 302.40 7.8M
2023-12-21 297.90 300.60 294.39 299.80 10.5M
2023-12-20 299.60 300.90 292.70 298.90 14.5M
2023-12-19 293.10 296.80 290.70 295.00 35.7M
2023-12-18 289.00 296.80 287.30 292.40 25.0M
2023-12-15 300.10 301.30 288.50 290.10 56.6M
2023-12-14 305.00 310.30 300.00 300.00 30.6M
2023-12-13 307.60 313.10 297.90 301.80 38.7M
2023-12-12 297.10 306.00 296.00 304.70 32.6M
2023-12-11 291.50 298.40 291.00 296.90 57.9M
2023-12-08 290.20 293.66 284.50 289.30 39.7M
2023-12-07 290.30 290.80 285.00 286.20 26.0M
2023-12-06 282.90 289.00 282.90 288.60 17.6M
2023-12-05 287.10 289.54 280.30 284.70 26.6M
2023-12-04 281.50 288.54 275.10 285.40 94.3M
2023-12-01 271.90 276.70 271.20 276.70 24.7M
2023-11-30 265.30 271.61 264.50 268.80 49.5M
2023-11-29 258.40 267.00 257.70 263.40 30.9M
2023-11-28 244.70 261.60 241.30 258.30 60.5M
2023-11-27 242.20 243.30 238.10 243.20 15.7M
2023-11-24 238.70 245.00 238.70 241.00 33.7M
2023-11-23 237.50 240.70 234.50 240.70 7.8M
2023-11-22 241.60 246.00 235.60 237.50 15.9M
2023-11-21 245.50 246.90 242.60 243.00 14.4M
2023-11-20 243.80 247.70 242.60 245.50 17.3M
2023-11-17 242.40 248.20 242.40 244.00 21.1M
2023-11-16 243.20 246.90 240.90 244.50 96.1M
2023-11-15 239.40 244.10 238.00 243.60 22.8M
2023-11-14 237.70 241.70 230.10 239.00 45.5M
2023-11-13 232.70 240.20 232.50 240.20 32.3M
2023-11-10 232.70 233.70 229.30 232.00 20.5M
2023-11-09 231.40 233.90 227.90 232.80 17.8M
2023-11-08 228.00 236.70 227.70 232.40 28.1M
2023-11-07 224.50 227.11 223.50 226.00 17.5M
2023-11-06 221.00 226.00 218.80 224.10 24.9M
2023-11-03 224.90 225.10 220.00 220.90 55.9M
2023-11-02 223.30 225.60 218.70 223.60 22.2M
2023-11-01 216.50 221.00 214.70 220.30 56.0M
2023-10-31 207.60 215.40 200.40 215.40 66.1M
2023-10-30 201.40 203.20 200.40 202.00 53.3M
2023-10-27 201.10 202.30 197.20 200.40 16.6M
2023-10-26 201.50 204.80 199.00 200.50 21.3M
2023-10-25 204.30 205.00 201.70 203.00 20.0M
2023-10-24 203.70 207.80 200.00 204.40 19.6M
2023-10-23 197.95 204.00 196.45 203.50 16.3M
2023-10-20 203.70 203.90 198.40 198.95 29.2M
2023-10-19 206.00 210.00 203.30 205.60 18.4M
2023-10-18 214.40 217.10 207.80 207.80 20.1M
2023-10-17 214.50 218.80 211.20 215.60 23.8M
2023-10-16 216.20 216.20 210.90 213.50 18.4M
2023-10-13 210.50 216.02 210.07 213.20 16.0M
2023-10-12 214.00 215.30 210.50 211.80 15.3M
2023-10-11 211.00 214.00 209.40 213.10 14.9M
2023-10-10 208.30 212.30 203.70 212.30 20.2M
2023-10-09 207.50 210.00 204.40 205.20 20.3M
2023-10-06 211.10 211.90 204.30 208.80 15.0M
2023-10-05 211.80 212.60 207.80 210.50 40.2M
2023-10-04 210.00 213.90 208.30 210.80 58.2M
2023-10-03 216.00 218.50 211.60 212.10 13.0M
2023-10-02 223.30 223.30 216.10 216.60 12.7M
2023-09-29 222.40 222.90 219.10 220.90 18.0M
2023-09-28 219.90 221.50 212.80 221.50 18.1M
2023-09-27 219.40 220.30 215.10 218.80 16.6M
2023-09-26 217.60 221.86 216.60 219.70 13.1M
2023-09-25 221.70 221.70 216.96 219.80 16.0M
2023-09-22 219.70 224.07 218.20 220.60 21.0M
2023-09-21 222.20 224.00 219.90 220.40 43.7M
2023-09-20 226.50 229.10 223.30 223.70 24.6M
2023-09-19 222.90 226.80 222.60 226.00 14.7M
2023-09-18 227.40 228.70 222.05 224.40 15.3M
2023-09-15 227.80 233.00 226.30 227.40 48.2M
2023-09-14 224.20 226.60 222.81 225.80 20.3M
2023-09-13 224.30 226.80 223.50 225.30 23.1M
2023-09-12 223.80 226.48 222.80 224.40 13.1M
2023-09-11 221.10 224.34 220.51 223.60 19.1M
2023-09-08 225.20 225.41 217.90 220.40 13.0M
2023-09-07 213.50 223.80 213.40 223.80 21.3M
2023-09-06 216.70 218.88 213.70 214.70 20.7M
2023-09-05 219.00 221.30 217.30 219.20 15.4M
2023-09-04 220.80 223.80 218.70 219.90 29.7M
2023-09-01 222.50 223.49 218.50 219.10 18.9M
2023-08-31 217.20 224.47 216.30 222.30 43.4M
2023-08-30 212.90 218.54 212.30 216.80 47.1M
2023-08-29 206.50 212.92 204.90 212.90 54.7M
2023-08-25 202.50 205.30 201.90 203.00 14.2M
2023-08-24 206.00 207.50 201.60 201.70 14.7M
2023-08-23 202.00 203.00 200.70 201.80 12.9M
2023-08-22 202.70 205.10 200.30 201.10 18.3M
2023-08-21 201.50 203.80 199.65 201.90 10.9M
2023-08-18 200.60 201.41 197.52 201.20 17.5M
2023-08-17 200.50 204.10 198.84 202.40 15.9M
2023-08-16 204.10 207.59 203.60 204.20 16.9M
2023-08-15 208.20 208.20 203.81 205.50 16.1M
2023-08-14 208.90 209.00 205.30 209.00 42.3M
2023-08-11 206.60 209.20 206.10 207.70 27.2M
2023-08-10 210.30 212.00 206.90 207.80 26.1M
2023-08-09 207.70 210.61 206.10 209.10 50.0M
2023-08-08 207.00 209.40 203.20 207.90 47.6M
2023-08-07 208.00 211.21 205.10 209.50 42.9M
2023-08-04 194.05 206.79 192.80 206.50 69.7M
2023-08-03 185.85 193.45 178.14 192.20 54.6M
2023-08-02 183.25 187.05 181.55 183.90 23.3M
2023-08-01 184.90 189.40 183.40 185.25 23.7M
2023-07-31 192.05 192.85 184.85 184.85 33.3M
2023-07-28 188.90 194.76 186.45 193.30 24.6M
2023-07-27 187.00 191.26 185.30 189.60 40.6M
2023-07-26 175.00 190.95 172.35 185.00 142.9M
2023-07-25 156.65 157.70 152.35 152.65 15.8M
2023-07-24 154.50 156.78 152.18 156.70 17.6M
2023-07-21 154.00 155.80 152.99 155.80 20.3M
2023-07-20 150.10 154.40 149.55 154.40 26.4M
2023-07-19 148.00 151.88 147.55 150.95 30.3M
2023-07-18 146.20 147.27 145.10 146.40 11.5M
2023-07-17 145.00 146.84 143.75 146.15 11.7M
2023-07-14 148.25 148.90 145.90 145.90 58.1M
2023-07-13 148.00 149.75 146.65 149.30 18.5M
2023-07-12 146.45 149.46 145.48 148.45 12.2M
2023-07-11 148.35 148.64 145.35 145.65 20.9M
2023-07-10 146.60 148.45 146.39 147.90 8.2M
2023-07-07 145.40 149.40 145.10 148.50 11.8M
2023-07-06 150.30 150.30 145.20 145.20 19.2M
2023-07-05 151.40 152.10 149.63 151.00 12.1M
2023-07-04 153.95 153.95 150.73 152.25 10.0M
2023-07-03 151.65 153.60 150.85 153.60 13.5M
2023-06-30 148.45 151.95 146.00 151.05 20.7M
2023-06-29 155.25 155.41 148.45 148.70 25.7M
2023-06-28 155.75 156.70 154.80 155.80 26.8M
2023-06-27 155.50 155.85 153.48 155.45 8.1M
2023-06-26 154.10 156.00 152.60 154.80 19.1M
2023-06-23 155.35 155.70 152.40 154.65 15.5M
2023-06-22 156.25 157.75 154.15 156.05 13.8M
2023-06-21 155.70 159.65 155.50 157.55 19.0M
2023-06-20 153.95 158.40 152.95 157.00 24.7M
2023-06-19 151.00 154.60 150.75 153.80 13.5M
2023-06-16 150.30 151.40 149.05 151.20 40.6M
2023-06-15 150.35 151.02 149.10 150.05 13.5M
2023-06-14 150.40 151.62 150.00 150.75 11.9M
2023-06-13 151.00 151.95 149.10 150.90 34.7M
2023-06-12 148.05 151.37 148.05 150.15 10.7M
2023-06-09 149.20 150.47 147.95 149.25 17.9M
2023-06-08 149.40 150.05 146.75 149.45 9.8M
2023-06-07 147.90 150.15 147.33 150.15 45.9M
2023-06-06 146.30 148.76 146.10 148.05 11.0M
2023-06-05 150.55 151.35 146.40 147.30 36.5M
2023-06-02 146.70 150.00 146.20 150.00 47.6M
2023-06-01 143.85 146.40 143.56 146.40 13.8M
2023-05-31 143.45 146.65 142.48 143.30 51.5M
2023-05-30 149.85 149.85 143.45 144.40 20.4M
2023-05-26 149.45 150.30 147.40 149.05 73.5M
2023-05-25 147.40 150.97 145.95 148.80 27.8M
2023-05-24 150.30 150.63 146.00 146.85 24.3M
2023-05-23 157.50 158.10 153.03 153.20 16.4M
2023-05-22 157.15 158.55 156.30 157.30 16.0M
2023-05-19 155.55 157.30 155.00 156.00 19.3M
2023-05-18 155.00 156.05 153.63 155.55 23.6M
2023-05-17 148.70 152.85 148.35 152.85 40.3M
2023-05-16 147.15 151.00 146.95 148.15 82.3M
2023-05-15 148.45 149.00 144.75 145.10 58.8M
2023-05-12 145.95 150.05 145.95 148.30 23.8M
2023-05-11 153.00 156.30 145.30 145.90 75.3M
2023-05-10 152.50 156.32 152.32 156.30 71.8M
2023-05-09 150.90 153.00 149.77 151.65 19.2M
2023-05-05 150.45 152.50 148.93 151.15 27.0M
2023-05-04 150.65 152.90 148.20 149.20 23.0M
2023-05-03 150.80 153.55 150.59 151.90 30.2M
2023-05-02 152.35 154.70 149.85 150.50 51.9M
2023-04-28 152.45 153.50 149.80 152.15 16.1M
2023-04-27 151.25 153.65 150.45 152.00 12.0M
2023-04-26 153.00 153.60 150.00 151.95 15.9M
2023-04-25 152.50 154.60 150.70 152.90 16.5M
2023-04-24 153.65 155.50 152.75 153.60 22.5M
2023-04-21 154.00 155.30 152.30 154.35 18.0M
2023-04-20 155.05 155.65 153.35 155.00 49.5M
2023-04-19 155.10 156.35 153.60 155.35 18.5M
2023-04-18 152.00 155.85 151.53 155.85 27.6M
2023-04-17 149.55 151.45 148.40 151.00 28.2M
2023-04-14 149.90 151.34 147.05 149.75 114.8M
2023-04-13 146.75 150.80 146.75 149.15 22.9M
2023-04-12 147.50 148.34 145.70 147.60 18.0M
2023-04-11 149.75 150.05 145.35 147.15 65.6M
2023-04-06 143.75 147.95 143.00 147.95 19.0M
2023-04-05 146.35 147.51 142.58 143.75 21.5M
2023-04-04 151.10 151.10 144.80 145.50 49.7M
2023-04-03 148.00 151.90 147.55 149.65 125.2M
2023-03-31 150.22 152.80 148.66 149.02 30.9M
2023-03-30 149.38 150.94 149.06 150.20 24.4M
2023-03-29 145.08 148.50 144.56 148.00 14.0M
2023-03-28 145.04 146.06 143.02 145.34 61.4M
2023-03-27 145.56 145.98 143.12 144.34 13.9M
2023-03-24 145.38 146.20 141.57 143.54 28.3M
2023-03-23 149.14 149.15 145.32 147.34 19.4M
2023-03-22 148.86 149.96 147.30 149.22 27.2M
2023-03-21 142.30 150.50 142.30 150.00 63.0M
2023-03-20 137.44 142.47 132.26 140.98 50.2M
2023-03-17 147.98 149.40 138.86 140.30 61.8M
2023-03-16 148.58 151.50 142.54 146.30 35.4M
2023-03-15 154.14 157.46 143.98 144.14 49.9M
2023-03-14 146.98 156.80 145.86 155.20 62.9M
2023-03-13 151.00 152.82 142.10 145.00 65.0M
2023-03-10 154.90 154.90 148.70 150.10 66.1M
2023-03-09 156.02 160.00 155.02 158.04 62.9M
2023-03-08 156.02 158.80 154.28 156.86 48.4M
2023-03-07 151.10 154.90 150.66 153.18 37.0M
2023-03-06 150.00 155.06 149.72 152.78 32.0M
2023-03-03 149.16 150.00 148.00 149.64 35.4M
2023-03-02 146.68 148.16 145.24 148.16 55.4M
2023-03-01 145.08 149.38 143.80 148.42 64.4M
2023-02-28 144.58 147.56 143.00 144.94 58.2M
2023-02-27 140.84 145.00 139.12 145.00 76.8M
2023-02-24 131.50 142.38 129.82 136.04 135.3M
2023-02-23 124.00 134.68 118.00 133.10 240.9M
2023-02-22 109.28 109.86 106.69 107.62 29.2M
2023-02-21 111.36 111.82 109.90 109.98 16.8M
2023-02-20 113.00 113.92 111.08 111.80 12.0M
2023-02-17 112.84 112.88 110.98 112.46 17.5M
2023-02-16 113.00 114.82 112.54 113.80 28.2M
2023-02-15 108.68 112.24 108.44 112.00 34.1M
2023-02-14 109.00 109.24 106.48 108.36 21.6M
2023-02-13 108.06 110.46 107.12 109.46 18.2M
2023-02-10 108.82 109.00 106.13 107.48 18.1M
2023-02-09 109.38 110.40 108.64 108.72 17.2M
2023-02-08 109.02 110.60 107.90 109.22 15.6M
2023-02-07 108.06 109.28 107.14 107.96 56.8M
2023-02-06 108.44 108.67 106.24 108.08 18.3M
2023-02-03 108.74 109.44 107.26 109.08 22.7M
2023-02-02 105.50 108.90 105.44 108.74 22.3M
2023-02-01 105.42 106.34 103.20 105.18 36.8M
2023-01-31 108.40 108.62 105.42 105.74 51.9M
2023-01-30 109.54 109.74 107.20 109.12 38.5M
2023-01-27 112.20 112.50 108.30 110.20 63.9M
2023-01-26 113.00 115.00 111.72 113.48 39.1M
2023-01-25 111.30 112.86 110.91 111.72 30.7M
2023-01-24 109.72 112.08 108.56 111.40 65.4M
2023-01-23 107.00 108.20 105.76 108.20 34.8M
2023-01-20 106.06 107.41 104.21 106.60 23.3M
2023-01-19 107.78 109.38 104.64 105.08 38.1M
2023-01-18 108.96 109.46 107.88 108.26 40.1M
2023-01-17 107.30 109.04 107.22 108.54 59.1M
2023-01-16 108.48 108.66 106.36 107.16 49.8M
2023-01-13 104.30 109.56 104.18 108.76 48.1M
2023-01-12 103.50 104.80 102.66 104.00 27.4M
2023-01-11 101.72 103.86 101.40 102.58 25.2M
2023-01-10 103.20 105.00 100.48 101.02 34.4M
2023-01-09 103.00 104.26 100.92 103.76 28.4M
2023-01-06 103.24 104.83 102.76 102.90 24.9M
2023-01-05 101.78 104.26 101.36 102.66 47.5M
2023-01-04 97.80 101.40 95.75 101.40 58.0M
2023-01-03 94.76 99.58 94.60 98.91 87.1M