Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rolls Royce Holdings Plc (OP: RLLCF )

0.0040 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0043 0.0045 0.0039 0.0040 2,220,607 +0.00(+0.00%)
May 30, 2024 0.0040 0.0043 0.0040 0.0040 128,598 +0.00(+0.00%)
May 29, 2024 0.0040 0.0040 0.0040 0.0040 1,362,416 +0.00(+0.00%)
May 28, 2024 0.0040 0.0043 0.0038 0.0040 753,516 +0.00(+0.00%)
May 24, 2024 0.0040 0.0043 0.0040 0.0040 354,984 -0.00(-4.76%)
May 23, 2024 0.0039 0.0043 0.0039 0.0042 525,247 +0.00(+2.44%)
May 22, 2024 0.0042 0.0043 0.0041 0.0041 1,244,120 +0.00(+0.00%)
May 21, 2024 0.0044 0.0046 0.0040 0.0041 4,703,719 -0.00(-2.38%)
May 20, 2024 0.0040 0.0043 0.0040 0.0042 443,205 +0.00(+2.44%)
May 17, 2024 0.0041 0.0044 0.0041 0.0041 736,429 -0.00(-2.38%)
May 16, 2024 0.0042 0.0042 0.0042 0.0042 1,160,478 +0.00(+0.00%)
May 15, 2024 0.0042 0.0045 0.0040 0.0042 251,892 +0.00(+0.00%)
May 14, 2024 0.0041 0.0045 0.0040 0.0042 1,797,444 -0.00(-4.55%)
May 13, 2024 0.0040 0.0044 0.0040 0.0044 513,326 +0.00(+7.32%)
May 10, 2024 0.0040 0.0046 0.0040 0.0041 536,378 -0.00(-2.38%)
May 09, 2024 0.0040 0.0044 0.0040 0.0042 120,075 +0.00(+0.00%)
May 08, 2024 0.0041 0.0044 0.0041 0.0042 255,500 -0.00(-4.55%)
May 07, 2024 0.0045 0.0046 0.0041 0.0044 2,648,575 -0.00(-4.35%)
May 06, 2024 0.0041 0.0046 0.0035 0.0046 757,232 +0.00(+9.52%)
May 03, 2024 0.0035 0.0046 0.0035 0.0042 789,137 -0.00(-4.55%)
May 02, 2024 0.0035 0.0046 0.0035 0.0044 461,523 +0.00(+2.33%)
May 01, 2024 0.0035 0.0043 0.0035 0.0043 380,317 +0.00(+0.00%)
Apr 30, 2024 0.0035 0.0046 0.0035 0.0043 347,775 -0.00(-6.52%)
Apr 29, 2024 0.0044 0.0048 0.0042 0.0046 2,659,359 +0.00(+6.98%)
Apr 26, 2024 0.0043 0.0044 0.0042 0.0043 393,188 +0.00(+0.00%)
Apr 25, 2024 0.0047 0.0047 0.0041 0.0043 520,640 +0.00(+2.38%)
Apr 24, 2024 0.0045 0.0046 0.0042 0.0042 1,549,053 -0.00(-6.67%)
Apr 23, 2024 0.0043 0.0047 0.0043 0.0045 250,857 +0.00(+0.00%)
Apr 22, 2024 0.0043 0.0045 0.0043 0.0045 57,753 +0.00(+4.65%)
Apr 19, 2024 0.0042 0.0043 0.0042 0.0043 41,987 +0.00(+0.00%)
Apr 18, 2024 0.0044 0.0044 0.0042 0.0043 1,342,888 -0.00(-2.27%)
Apr 17, 2024 0.0043 0.0044 0.0043 0.0044 966,648 -0.00(-6.38%)
Apr 16, 2024 0.0043 0.0048 0.0043 0.0047 908,840 +0.00(+9.30%)
Apr 15, 2024 0.0048 0.0048 0.0043 0.0043 88,090 -0.00(-2.27%)
Apr 12, 2024 0.0044 0.0047 0.0043 0.0044 1,300,939 +0.00(+0.00%)
Apr 11, 2024 0.0042 0.0048 0.0042 0.0044 270,860 -0.00(-2.22%)
Apr 10, 2024 0.0046 0.0047 0.0043 0.0045 203,807 -0.00(-2.17%)
Apr 09, 2024 0.0044 0.0047 0.0044 0.0046 302,768 +0.00(+4.55%)
Apr 08, 2024 0.0048 0.0048 0.0043 0.0044 1,367,051 -0.00(-4.35%)
Apr 05, 2024 0.0046 0.0046 0.0043 0.0046 572,266 +0.00(+6.98%)
Apr 04, 2024 0.0046 0.0046 0.0043 0.0043 424,230 -0.00(-4.44%)
Apr 03, 2024 0.0046 0.0046 0.0042 0.0045 447,518 -0.00(-2.17%)
Apr 02, 2024 0.0044 0.0046 0.0043 0.0046 273,496 +0.00(+4.55%)
Apr 01, 2024 0.0046 0.0046 0.0041 0.0044 849,048 -0.00(-4.35%)
Mar 28, 2024 0.0041 0.0047 0.0041 0.0046 255,255 +0.00(+2.22%)
Mar 27, 2024 0.0047 0.0049 0.0043 0.0045 105,664 -0.00(-4.26%)
Mar 26, 2024 0.0045 0.0048 0.0042 0.0047 4,655,763 +0.00(+4.44%)
Mar 25, 2024 0.0048 0.0048 0.0010 0.0045 4,595,464 -0.00(-2.17%)
Mar 22, 2024 0.0048 0.0048 0.0045 0.0046 413,457 +0.00(+2.22%)
Mar 21, 2024 0.0048 0.0048 0.0045 0.0045 644,232 +0.00(+0.00%)
Mar 20, 2024 0.0043 0.0048 0.0043 0.0045 4,635,097 +0.00(+4.65%)
Mar 19, 2024 0.0049 0.0049 0.0043 0.0043 3,691,601 -0.00(-4.44%)
Mar 18, 2024 0.0049 0.0049 0.0044 0.0045 3,486,323 -0.00(-2.17%)
Mar 15, 2024 0.0049 0.0049 0.0045 0.0046 281,925 +0.00(+0.00%)
Mar 14, 2024 0.0046 0.0050 0.0045 0.0046 892,320 +0.00(+2.22%)
Mar 13, 2024 0.0047 0.0050 0.0045 0.0045 1,815,032 -0.00(-6.25%)
Mar 12, 2024 0.0046 0.0050 0.0045 0.0048 745,000 +0.00(+2.13%)
Mar 11, 2024 0.0048 0.0050 0.0047 0.0047 609,800 -0.00(-4.08%)
Mar 08, 2024 0.0049 0.0050 0.0048 0.0049 1,246,224 +0.00(+0.00%)
Mar 07, 2024 0.0049 0.0050 0.0048 0.0049 490,310 +0.00(+0.00%)
Mar 06, 2024 0.0047 0.0049 0.0045 0.0049 1,203,529 +0.00(+6.52%)
Mar 05, 2024 0.0043 0.0047 0.0043 0.0046 232,387 -0.00(-2.13%)
Mar 04, 2024 0.0048 0.0048 0.0047 0.0047 631,213 -0.00(-2.08%)
Mar 01, 2024 0.0046 0.0048 0.0045 0.0048 1,147,847 -0.00(-2.04%)
Feb 29, 2024 0.0050 0.0050 0.0047 0.0049 1,576,711 -0.00(-2.00%)
Feb 28, 2024 0.0050 0.0050 0.0046 0.0050 1,685,108 +0.00(+6.38%)
Feb 27, 2024 0.0051 0.0051 0.0047 0.0047 1,289,943 +0.00(+0.00%)
Feb 26, 2024 0.0050 0.0051 0.0047 0.0047 1,831,127 -0.00(-2.08%)
Feb 23, 2024 0.0045 0.0050 0.0045 0.0048 238,810 +0.00(+0.00%)
Feb 22, 2024 0.0049 0.0050 0.0048 0.0048 628,741 +0.00(+0.00%)
Feb 21, 2024 0.0046 0.0050 0.0046 0.0048 1,654,261 +0.00(+4.35%)
Feb 20, 2024 0.0049 0.0049 0.0046 0.0046 1,665,912 -0.00(-8.00%)
Feb 16, 2024 0.0048 0.0050 0.0048 0.0050 697,431 +0.00(+2.04%)
Feb 15, 2024 0.0048 0.0050 0.0048 0.0049 1,748,449 +0.00(+2.08%)
Feb 14, 2024 0.0046 0.0050 0.0046 0.0048 1,862,284 +0.00(+4.35%)
Feb 13, 2024 0.0054 0.0054 0.0043 0.0046 3,570,354 -0.00(-6.12%)
Feb 12, 2024 0.0047 0.0050 0.0047 0.0049 230,515 +0.00(+0.00%)
Feb 09, 2024 0.0049 0.0049 0.0049 0.0049 61,000 -0.00(-2.00%)
Feb 08, 2024 0.0047 0.0055 0.0047 0.0050 859,935 -0.00(-5.66%)
Feb 07, 2024 0.0050 0.0053 0.0045 0.0053 1,867,458 +0.00(+6.00%)
Feb 06, 2024 0.0050 0.0050 0.0050 0.0050 149,198 +0.00(+2.04%)
Feb 05, 2024 0.0053 0.0053 0.0047 0.0049 1,311,467 -0.00(-7.55%)
Feb 02, 2024 0.0047 0.0055 0.0047 0.0053 1,439,422 +0.00(+12.77%)
Feb 01, 2024 0.0055 0.0055 0.0047 0.0047 112,037 +0.00(+0.00%)
Jan 31, 2024 0.0047 0.0050 0.0045 0.0047 686,501 -0.00(-6.00%)
Jan 30, 2024 0.0049 0.0050 0.0047 0.0050 307,691 +0.00(+0.00%)
Jan 29, 2024 0.0050 0.0050 0.0047 0.0050 444,602 +0.00(+6.38%)
Jan 26, 2024 0.0050 0.0052 0.0047 0.0047 2,663,000 +0.00(+0.00%)
Jan 25, 2024 0.0047 0.0050 0.0047 0.0047 610,733 +0.00(+0.00%)
Jan 24, 2024 0.0046 0.0048 0.0046 0.0047 364,913 +0.00(+0.00%)
Jan 23, 2024 0.0045 0.0051 0.0045 0.0047 53,230 +0.00(+4.44%)
Jan 22, 2024 0.0045 0.0050 0.0044 0.0045 1,179,627 +0.00(+0.00%)
Jan 19, 2024 0.0046 0.0050 0.0045 0.0045 431,316 -0.00(-8.16%)
Jan 18, 2024 0.0053 0.0054 0.0046 0.0049 397,105 -0.00(-9.26%)
Jan 17, 2024 0.0050 0.0055 0.0045 0.0054 7,477,585 +0.00(+14.89%)
Jan 16, 2024 0.0046 0.0047 0.0045 0.0047 2,622,153 +0.00(+2.17%)
Jan 12, 2024 0.0043 0.0046 0.0043 0.0046 1,478,381 +0.00(+0.00%)
Jan 11, 2024 0.0047 0.0047 0.0043 0.0046 605,276 +0.00(+6.98%)
Jan 10, 2024 0.0050 0.0050 0.0041 0.0043 613,951 +0.00(+2.38%)
Jan 09, 2024 0.0045 0.0049 0.0041 0.0042 4,309,542 -0.00(-6.67%)
Jan 08, 2024 0.0049 0.0049 0.0045 0.0045 2,140,083 -0.00(-2.17%)
Jan 05, 2024 0.0050 0.0050 0.0045 0.0046 145,000 -0.00(-8.00%)
Jan 04, 2024 0.0050 0.0050 0.0044 0.0050 1,430,740 +0.00(+0.00%)
Jan 03, 2024 0.0055 0.0055 0.0043 0.0050 1,290,191 +0.00(+2.04%)
Jan 02, 2024 0.0045 0.0049 0.0045 0.0049 701,282 -0.00(-2.00%)
Dec 29, 2023 0.0050 0.0050 0.0047 0.0050 807,607 +0.00(+6.38%)
Dec 28, 2023 0.0045 0.0049 0.0034 0.0047 1,433,173 +0.00(+0.00%)
Dec 27, 2023 0.0049 0.0052 0.0041 0.0047 5,559,037 -0.00(-6.00%)
Dec 26, 2023 0.0049 0.0051 0.0049 0.0050 2,070,261 +0.00(+2.04%)
Dec 22, 2023 0.0049 0.0051 0.0049 0.0049 1,418,568 +0.00(+0.00%)
Dec 21, 2023 0.0045 0.0056 0.0045 0.0049 1,196,976 -0.00(-2.00%)
Dec 20, 2023 0.0050 0.0052 0.0050 0.0050 385,050 +0.00(+0.00%)
Dec 19, 2023 0.0050 0.0053 0.0049 0.0050 614,900 -0.00(-3.85%)
Dec 18, 2023 0.0050 0.0055 0.0050 0.0052 2,131,667 -0.00(-3.70%)
Dec 15, 2023 0.0055 0.0055 0.0050 0.0054 89,366 +0.00(+1.89%)
Dec 14, 2023 0.0052 0.0053 0.0050 0.0053 2,625,939 +0.00(+1.92%)
Dec 13, 2023 0.0050 0.0052 0.0050 0.0052 811,000 +0.00(+4.00%)
Dec 12, 2023 0.0050 0.0053 0.0050 0.0050 2,252,962 -0.00(-3.85%)
Dec 11, 2023 0.0050 0.0052 0.0050 0.0052 2,610,853 +0.00(+0.00%)
Dec 08, 2023 0.0054 0.0054 0.0050 0.0052 597,759 +0.00(+4.00%)
Dec 07, 2023 0.0050 0.0054 0.0050 0.0050 306,219 -0.00(-1.96%)
Dec 06, 2023 0.0051 0.0051 0.0050 0.0051 450,175 +0.00(+0.00%)
Dec 05, 2023 0.0050 0.0054 0.0050 0.0051 456,414 +0.00(+0.00%)
Dec 04, 2023 0.0050 0.0054 0.0050 0.0051 76,782 -0.00(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.