Education
About Us
Working with TipRanks
Follow Us
Rolls-Royce Holdings (GB:RR)
LSE:RR
Time Period
1Y
Events
Historical Prices
Rows:
Aug 07, 2025
1,091.50
1,095.50
1,067.50
1,077.00
1,077.00
-0.60%
58,989,260
2.60
Aug 06, 2025
1,091.50
1,092.86
1,077.02
1,088.00
1,083.50
+1.82%
9,560,948
0.42
Aug 05, 2025
1,109.50
1,109.50
1,071.50
1,073.00
1,068.56
-1.15%
19,465,280
0.83
Aug 04, 2025
1,066.00
1,094.00
1,062.00
1,090.00
1,085.49
+2.77%
64,270,330
2.79
Aug 01, 2025
1,077.00
1,079.68
1,037.50
1,065.00
1,060.60
-0.24%
16,590,689
0.70
Jul 31, 2025
1,053.00
1,108.50
1,047.50
1,072.00
1,067.57
+8.95%
53,131,400
2.22
Jul 30, 2025
996.00
1,003.50
988.00
988.00
983.91
-1.38%
15,746,220
0.64
Jul 29, 2025
982.80
1,008.19
981.40
1,006.00
1,001.84
+2.93%
25,352,690
1.04
Jul 28, 2025
978.00
993.20
970.20
981.40
977.34
+0.85%
48,615,860
2.03
Jul 25, 2025
987.40
989.40
974.40
977.20
973.16
-0.44%
33,353,360
1.41
Jul 24, 2025
989.60
1,006.00
982.40
985.60
981.52
+0.64%
17,480,810
0.74
Jul 23, 2025
987.60
989.20
975.60
983.40
979.33
+0.44%
11,832,220
0.50
Jul 22, 2025
997.00
1,006.00
968.20
983.20
979.13
-1.27%
23,375,840
0.99
Jul 21, 2025
1,004.00
1,011.50
993.20
1,000.00
995.86
-0.08%
29,086,200
1.22
Jul 18, 2025
1,004.50
1,012.72
996.00
1,005.00
1,000.84
-0.08%
19,732,180
0.81
Jul 17, 2025
988.40
1,010.00
985.20
1,010.00
1,005.82
+2.61%
14,094,990
0.58
Jul 16, 2025
989.80
999.80
987.40
988.40
984.31
+0.21%
6,815,804
0.28
Jul 15, 2025
998.40
999.89
985.20
990.40
986.30
-0.39%
9,296,274
0.37
Jul 14, 2025
986.00
999.40
980.60
998.40
994.27
+1.47%
9,055,126
0.35
Jul 11, 2025
975.60
990.20
975.20
988.00
983.91
+1.71%
17,886,770
0.68
Jul 10, 2025
989.00
990.00
973.60
975.40
971.37
-0.50%
17,511,990
0.66
Jul 09, 2025
971.20
987.60
971.00
984.40
980.33
+2.29%
14,346,510
0.52
Jul 08, 2025
974.20
977.30
959.40
966.40
962.40
+0.06%
14,703,560
0.52
Jul 07, 2025
965.80
982.50
963.00
969.80
965.79
+1.17%
20,386,920
0.73
Jul 04, 2025
951.60
965.40
951.20
962.60
958.62
+1.28%
13,392,330
0.48
Jul 03, 2025
943.20
970.00
927.00
954.40
950.45
+1.59%
9,770,302
0.34
Jul 02, 2025
939.60
950.80
929.60
943.40
939.50
+0.82%
24,475,440
0.86
Jul 01, 2025
974.20
981.40
936.40
939.60
935.71
-2.49%
21,101,210
0.74
Jun 30, 2025
961.00
983.20
958.80
967.60
963.60
+1.83%
34,906,930
1.25
Jun 27, 2025
936.80
954.20
925.38
954.20
950.25
+2.61%
25,455,500
0.91
Jun 26, 2025
910.00
934.40
909.60
933.80
929.94
+2.28%
60,381,520
2.19
Jun 25, 2025
915.00
929.40
913.60
916.80
913.01
+1.25%
16,865,900
0.61
Jun 24, 2025
896.40
912.80
888.32
909.20
905.44
+2.97%
21,780,760
0.79
Jun 23, 2025
886.40
892.80
874.00
886.60
882.93
+0.28%
16,511,811
0.60
Jun 20, 2025
885.60
896.00
885.60
887.80
884.13
+0.98%
26,022,590
0.94
Jun 19, 2025
890.00
893.60
882.40
882.80
879.15
-0.51%
6,531,116
0.24
Jun 18, 2025
891.60
903.40
890.20
891.00
887.31
+0.46%
10,433,490
0.37
Jun 17, 2025
879.00
895.00
872.20
890.60
886.92
+1.01%
23,654,730
0.84
Jun 16, 2025
870.00
886.60
868.21
885.40
881.74
+2.19%
20,036,590
0.71
Jun 13, 2025
873.60
881.80
868.40
870.00
866.40
-1.55%
17,595,400
0.62
Jun 12, 2025
895.20
898.00
868.00
887.40
883.73
-0.26%
15,188,520
0.53
Jun 11, 2025
879.80
903.80
878.60
893.40
889.70
+1.94%
13,557,370
0.45
Jun 10, 2025
891.60
912.60
880.00
880.00
876.36
-0.51%
17,789,910
0.59
Jun 09, 2025
881.20
890.20
869.60
888.20
884.53
+0.78%
9,857,457
0.32
Jun 06, 2025
881.00
890.00
867.20
885.00
881.34
+1.40%
13,535,150
0.43
Jun 05, 2025
888.80
893.60
874.60
876.40
872.78
-1.25%
20,877,760
0.67
Jun 04, 2025
900.00
901.10
880.35
891.20
887.51
+0.08%
15,174,370
0.48
Jun 03, 2025
874.20
895.20
867.20
894.20
890.50
+3.35%
28,058,490
0.86
Jun 02, 2025
871.60
880.00
853.80
868.80
865.21
+0.72%
12,342,480
0.36
May 30, 2025
851.00
867.60
850.60
866.20
862.62
+2.21%
24,781,130
0.72
Rows: