Rolls-Royce Holdings plc (RR) Stock Chart & Stock Price History

GBX 417.20
+10.90 (+2.68%)
(As of 04/23/2024 ET)

Rolls-Royce Holdings plc Stock Price Performance

5 Day
Performance
+3.65%
1 Month
Performance
-0.64%
3 Month
Performance
+38.24%
6 Month
Performance
+105.01%
Year-To-Date
Performance
+39.21%
1 Year
Performance
+170.29%
Receive RR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rolls-Royce Holdings plc and its competitors with MarketBeat's FREE daily newsletter

RR Stock Chart for Wednesday, April, 24, 2024

Rolls-Royce Holdings plc Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024GBX 395.50GBX 406.30
+2.73%
GBX 408.55GBX 398.9015.51 million shs£34.01 billion
04/22/2024GBX 395.50GBX 395.50GBX 399GBX 39216.81 million shs£33.10 billion
04/19/2024GBX 401.40GBX 402.50
+0.27%
GBX 406.71GBX 398.3013.12 million shs£33.69 billion
04/18/2024GBX 397.80GBX 401.40
+0.90%
GBX 409GBX 394.7514.93 million shs£33.60 billion
04/17/2024GBX 406.80GBX 397.80
-2.21%
GBX 402.30GBX 39417.14 million shs£33.30 billion
04/16/2024GBX 404.70GBX 406.80
+0.52%
GBX 413.20GBX 400.7018.65 million shs£34.05 billion
04/15/2024GBX 404.70GBX 404.70GBX 415GBX 402.2017.47 million shs£33.87 billion
04/12/2024GBX 408.50GBX 406.90
-0.39%
GBX 409.59GBX 395.7034.27 million shs£34.06 billion
04/11/2024GBX 412.20GBX 408.50
-0.90%
GBX 415.80GBX 400.7025.30 million shs£34.19 billion
04/10/2024GBX 429.10GBX 412.20
-3.94%
GBX 428.27GBX 404.7026.88 million shs£34.50 billion
04/09/2024GBX 421.10GBX 429.10
+1.90%
GBX 432.80GBX 418.4316.83 million shs£35.92 billion
04/08/2024GBX 421.10GBX 421.10GBX 422GBX 407.6017.05 million shs£35.25 billion
04/05/2024GBX 424GBX 419
-1.18%
GBX 424.60GBX 416.5017.99 million shs£35.07 billion
04/04/2024GBX 418.90GBX 424
+1.22%
GBX 429.70GBX 417.4029.87 million shs£35.49 billion
04/03/2024GBX 426.70GBX 418.90
-1.83%
GBX 435GBX 412.8225.14 million shs£35.06 billion
03/29/2024GBX 422GBX 426.70
+1.11%
GBX 430.50GBX 411.4015.66 million shs£35.71 billion
03/28/2024GBX 428GBX 422
-1.40%
GBX 429.20GBX 42212.84 million shs£35.32 billion
03/27/2024GBX 421.10GBX 428
+1.64%
GBX 429.70GBX 421.1016.45 million shs£35.82 billion
03/26/2024GBX 419.90GBX 421.10
+0.29%
GBX 424.34GBX 41812.12 million shs£35.25 billion
03/25/2024GBX 419.90GBX 419.90GBX 425.70GBX 417.5516.82 million shs£35.15 billion
03/22/2024GBX 406.70GBX 420.20
+3.32%
GBX 423.50GBX 414.3019.26 million shs£35.17 billion
03/21/2024GBX 400.70GBX 406.70
+1.50%
GBX 407.70GBX 396.4815.17 million shs£34.04 billion
03/20/2024GBX 390GBX 400.70
+2.74%
GBX 402.42GBX 388.3018.57 million shs£33.54 billion
03/19/2024GBX 393.50GBX 390
-0.89%
GBX 398.30GBX 38811.97 million shs£32.64 billion
03/18/2024GBX 393.50GBX 393.50GBX 396.50GBX 383.2036.97 million shs£32.94 billion
03/15/2024GBX 393.80GBX 389.40
-1.12%
GBX 396.40GBX 388.2017.89 million shs£32.59 billion
03/14/2024GBX 391.80GBX 393.80
+0.51%
GBX 397.60GBX 388.6212.55 million shs£32.96 billion
03/13/2024GBX 383.20GBX 391.80
+2.24%
GBX 391.80GBX 383.5015.51 million shs£32.79 billion
03/12/2024GBX 386.40GBX 383.20
-0.83%
GBX 385.90GBX 378.5013.79 million shs£32.07 billion
03/11/2024GBX 386.40GBX 386.40GBX 393.58GBX 38424.44 million shs£32.53 billion
03/08/2024GBX 379GBX 390
+2.90%
GBX 390.36GBX 378.7620.94 million shs£32.84 billion
03/07/2024GBX 374.90GBX 379
+1.09%
GBX 380.42GBX 37421.45 million shs£31.91 billion
03/06/2024GBX 376.40GBX 374.90
-0.40%
GBX 379.90GBX 372.4512.60 million shs£31.57 billion
03/05/2024GBX 374.80GBX 376.40
+0.43%
GBX 380.30GBX 372.7014.89 million shs£31.69 billion
03/04/2024GBX 374.80GBX 374.80GBX 376.20GBX 368.2017.05 million shs£31.56 billion
03/01/2024GBX 370.50GBX 369.10
-0.38%
GBX 371.20GBX 361.3030.12 million shs£31.08 billion
02/29/2024GBX 358.60GBX 370.50
+3.32%
GBX 373.58GBX 360.1018.76 million shs£31.20 billion
02/28/2024GBX 361.20GBX 358.60
-0.72%
GBX 360.83GBX 353.9013.08 million shs£30.19 billion
02/27/2024GBX 353.10GBX 361.20
+2.29%
GBX 363.64GBX 353.1015.72 million shs£30.41 billion
02/26/2024GBX 353.10GBX 353.10GBX 358.50GBX 349.0522.74 million shs£29.73 billion
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
02/23/2024GBX 329.50GBX 356.80
+8.29%
GBX 369.10GBX 346.9354.60 million shs£30.04 billion
02/22/2024GBX 330.50GBX 329.50
-0.30%
GBX 332.40GBX 323.9017.20 million shs£27.74 billion
02/21/2024GBX 334.20GBX 330.50
-1.11%
GBX 335.40GBX 330.1015.83 million shs£27.83 billion
02/20/2024GBX 323.30GBX 334.20
+3.37%
GBX 334.80GBX 32218.60 million shs£28.14 billion
02/19/2024GBX 323.30GBX 323.30GBX 323.30GBX 315.8020.02 million shs£27.22 billion
02/16/2024GBX 312.20GBX 320
+2.50%
GBX 322.40GBX 314.7716.29 million shs£26.94 billion
02/15/2024GBX 306.30GBX 312.20
+1.93%
GBX 316.17GBX 309.4414.92 million shs£26.29 billion
02/14/2024GBX 309.10GBX 306.30
-0.91%
GBX 309.15GBX 300.5019.68 million shs£25.79 billion
02/13/2024GBX 318.10GBX 309.10
-2.83%
GBX 319.56GBX 305.2017.72 million shs£26.03 billion
02/12/2024GBX 318.10GBX 318.10GBX 320.74GBX 315.3013.70 million shs£26.78 billion
02/09/2024GBX 322.90GBX 317.70
-1.61%
GBX 325.31GBX 316.6012.07 million shs£26.75 billion
02/08/2024GBX 317.80GBX 322.90
+1.60%
GBX 324.60GBX 316.6125.85 million shs£27.19 billion
02/07/2024GBX 309.80GBX 317.80
+2.58%
GBX 321.84GBX 312.3118.62 million shs£26.76 billion
02/06/2024GBX 310.20GBX 309.80
-0.13%
GBX 318.86GBX 308.8016.97 million shs£26.09 billion
02/05/2024GBX 310.20GBX 310.20GBX 310.20GBX 301.2015.92 million shs£26.12 billion
02/02/2024GBX 301.20GBX 298.80
-0.80%
GBX 305.50GBX 29710.47 million shs£25.16 billion
02/01/2024GBX 307.10GBX 301.20
-1.92%
GBX 307.40GBX 300.9017.09 million shs£25.36 billion
01/31/2024GBX 304GBX 307.10
+1.02%
GBX 312.90GBX 304.3015.61 million shs£25.86 billion
01/30/2024GBX 305.40GBX 304
-0.46%
GBX 306.50GBX 302.108.36 million shs£25.60 billion
01/29/2024GBX 305.40GBX 305.40GBX 307.46GBX 302.208.52 million shs£25.71 billion
01/26/2024GBX 307.10GBX 306.50
-0.20%
GBX 308.80GBX 303.707.90 million shs£25.81 billion
01/25/2024GBX 301.80GBX 307.10
+1.76%
GBX 309.30GBX 303.1010.87 million shs£25.86 billion
01/24/2024GBX 308.90GBX 301.80
-2.30%
GBX 308.40GBX 300.3016.32 million shs£25.41 billion
01/23/2024GBX 305GBX 308.90
+1.28%
GBX 310.80GBX 305.3113.27 million shs£26.01 billion

This page (LON:RR) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners