Rolls-royce Holdings Plc (RR.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.3 | -4.07300244825 | 449.3 | 460.8 | 423.4 | 35142613 | 448.50236098 | DE |
| 4 | -34 | -7.31182795699 | 465 | 465.7 | 423.4 | 28600657 | 451.15410105 | DE |
| 12 | 25 | 6.15763546798 | 406 | 488.3 | 402.2 | 37106162 | 447.53473899 | DE |
| 26 | 126 | 41.3114754098 | 305 | 488.3 | 297 | 41471948 | 404.35693722 | DE |
| 52 | 274.35 | 175.135652729 | 156.65 | 488.3 | 152.35 | 38094296 | 329.10341448 | DE |
| 156 | 336 | 353.684210526 | 95 | 488.3 | 64.48 | 37580759 | 185.31656413 | DE |
| 260 | 129.24799299 | 42.8325214041 | 301.75200701 | 488.3 | 34.5986108 | 33882962 | 160.23610767 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 431 | -12.9 | -2.91 | 433.8 | 435.9 | 423.4 | 24129756 |
| 1721838600 | 443.9 | -16.1 | -3.50 | 455.8 | 460.8 | 441.3 | 20729773 |
| 1721752200 | 460 | 16.7 | 3.77 | 442 | 460 | 436.9 | 53960755 |
| 1721665800 | 443.3 | -2.8 | -0.63 | 445.3 | 448.7 | 440.4 | 12645791 |
| 1721406600 | 446.1 | 11.5 | 2.65 | 431.2 | 446.1 | 430.3 | 66905914 |
| 1721320200 | 434.6 | -12.6 | -2.82 | 449.3 | 451.3 | 434.6 | 21470832 |
| 1721233800 | 447.2 | -11.7 | -2.55 | 458.7 | 459.9 | 446.2 | 29850061 |
| 1721147400 | 458.9 | 9.4 | 2.09 | 448.4 | 460.4 | 445.5 | 16375342 |
| 1721061000 | 449.5 | -0.5 | -0.11 | 446 | 452.7 | 443.9 | 12150188 |
| 1720801800 | 450 | -3.2 | -0.71 | 454.6 | 455.2 | 445.7 | 11260495 |
| 1720715400 | 453.2 | -1 | -0.22 | 454.2 | 454.9 | 450.2 | 7825655 |
| 1720629000 | 454.2 | 6.5 | 1.45 | 447.4 | 455.7 | 441.6 | 19010776 |
| 1720542600 | 447.7 | -13.6 | -2.95 | 461.3 | 462 | 447.7 | 115338075 |
| 1720456200 | 461.3 | 7.1 | 1.56 | 453.1 | 465.7 | 451.8 | 33478483 |
| 1720197000 | 454.2 | -7.7 | -1.67 | 463 | 465 | 452.6 | 9896741 |
| 1720110600 | 461.9 | 6.1 | 1.34 | 460.7 | 464.1 | 458.6 | 10837192 |
| 1720024200 | 455.8 | 9.6 | 2.15 | 450 | 455.8 | 446.2 | 34258283 |
| 1719937800 | 446.2 | -6.6 | -1.46 | 450.7 | 451 | 445.4 | 24247838 |
| 1719851400 | 452.8 | -4 | -0.88 | 458.3 | 461.1 | 451.9 | 19518695 |
| 1719592200 | 456.8 | 2.1 | 0.46 | 457.5 | 463.4 | 455.3 | 34281307 |
| 1719505800 | 454.7 | -7 | -1.52 | 465 | 465 | 453.6 | 17970934 |
| 1719419400 | 461.7 | -4.3 | -0.92 | 467.5 | 472.1 | 461.7 | 37910758 |
| 1719333000 | 466 | -5.3 | -1.12 | 459.8 | 466 | 448.2 | 95224562 |
| 1719246600 | 471.3 | -1.9 | -0.40 | 476.3 | 480.8 | 471.3 | 42202996 |
| 1718987400 | 473.2 | -12.3 | -2.53 | 484.5 | 488.3 | 468.1 | 55272036 |
| 1718901000 | 485.5 | 13 | 2.75 | 478 | 487.4 | 475.9 | 30780364 |
| 1718814600 | 472.5 | 4.6 | 0.98 | 467.9 | 473.5 | 467.9 | 11071604 |
| 1718728200 | 467.9 | 6.3 | 1.36 | 465 | 469.1 | 463.1 | 11507901 |
| 1718641800 | 461.6 | 3.8 | 0.83 | 457.4 | 465.7 | 455.6 | 31732780 |
| 1718382600 | 457.8 | -10 | -2.14 | 468 | 468.2 | 452.6 | 16034713 |
| 1718296200 | 467.8 | -1.6 | -0.34 | 469.3 | 471.8 | 465.4 | 25512371 |
| 1718209800 | 469.4 | 4.4 | 0.95 | 468.9 | 472.1 | 461.6 | 31175360 |
| 1718123400 | 465 | 0 | 0.00 | 467.9 | 470.1 | 459.3 | 72445115 |
| 1718037000 | 465 | 8.1 | 1.77 | 456.7 | 465.2 | 455.5 | 14378903 |
| 1717777800 | 456.9 | -1.3 | -0.28 | 458.2 | 458.6 | 451.6 | 8235273 |
| 1717691400 | 458.2 | 4.9 | 1.08 | 458 | 463 | 457.3 | 11953661 |
| 1717605000 | 453.3 | 5.3 | 1.18 | 450.7 | 457.9 | 448.9 | 13690719 |
| 1717518600 | 448 | -12.9 | -2.80 | 460.2 | 461.9 | 448 | 25277470 |
| 1717432200 | 460.9 | 7.5 | 1.65 | 459.3 | 466.7 | 458.6 | 44467874 |
| 1717173000 | 453.4 | 2.4 | 0.53 | 451.1 | 457.1 | 449.8 | 46240738 |
| 1717086600 | 451 | 4 | 0.89 | 443 | 451 | 441.6 | 19310152 |
| 1717000200 | 447 | -4 | -0.89 | 449.3 | 450.3 | 442.5 | 42315348 |
| 1716913800 | 451 | 6.2 | 1.39 | 448.7 | 458.4 | 444.3 | 129606190 |
| 1716568200 | 444.8 | 4.4 | 1.00 | 437 | 444.8 | 435.9 | 25754273 |
| 1716481800 | 440.4 | 12.4 | 2.90 | 429 | 446.7 | 420.1 | 136563172 |
| 1716395400 | 428 | -5 | -1.15 | 431.7 | 439.2 | 424.5 | 52927879 |
| 1716309000 | 433 | -3.8 | -0.87 | 435.7 | 438.8 | 431.2 | 114219754 |
| 1716222600 | 436.8 | 18.7 | 4.47 | 418.4 | 436.8 | 417.7 | 70852492 |
| 1715963400 | 418.1 | -2.3 | -0.55 | 419.5 | 420.8 | 413.3 | 18656925 |
| 1715877000 | 420.4 | -6.1 | -1.43 | 427 | 428 | 420.2 | 15312814 |
| 1715790600 | 426.5 | 6.9 | 1.64 | 421.8 | 428.4 | 421 | 25429572 |
| 1715704200 | 419.6 | -1.1 | -0.26 | 418.6 | 422.6 | 415.4 | 49676090 |
| 1715617800 | 420.7 | -2.9 | -0.68 | 422.3 | 423.6 | 418.3 | 19207993 |
| 1715358600 | 423.6 | -10.3 | -2.37 | 434.2 | 439.4 | 423.6 | 16832648 |
| 1715272200 | 433.9 | 5.2 | 1.21 | 428 | 434.8 | 425.4 | 96192924 |
| 1715185800 | 428.7 | 10.3 | 2.46 | 418.9 | 428.7 | 417.4 | 30373736 |
| 1715099400 | 418.4 | 0.3 | 0.07 | 424 | 425.9 | 416 | 29887605 |
| 1714753800 | 418.1 | 11.6 | 2.85 | 412.2 | 418.1 | 408.5 | 13194587 |
| 1714667400 | 406.5 | -1 | -0.25 | 406 | 408.6 | 402.2 | 48714885 |
| 1714581000 | 407.5 | -5.6 | -1.36 | 413 | 417.4 | 407.5 | 18453642 |
| 1714494600 | 413.1 | -1.7 | -0.41 | 415.8 | 416.5 | 411.7 | 54038891 |
| 1714408200 | 414.8 | -6.3 | -1.50 | 421.3 | 424 | 411.4 | 43484850 |
| 1714149000 | 421.1 | 15.4 | 3.80 | 411.7 | 421.1 | 409.2 | 32062588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
