Rollsroyce Historical Data

ROLLSROYCE Page 2
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 112.94
-0.31%
$ 11.36 billion $ 13,857
Oct 2, 2025 $ 113.5
+0.93%
$ 11.35 billion $ 13,808
Oct 1, 2025 $ 112.56
+0.26%
$ 11.28 billion $ 91,070
Sep 30, 2025 $ 112.31
+0.65%
$ 11.22 billion $ 14,073
Sep 29, 2025 $ 111.66
-0.33%
$ 11.17 billion $ 8,229
Sep 28, 2025 $ 111.51
+0.21%
$ 11.17 billion $ 5,773
Sep 27, 2025 $ 111.24
-0.27%
$ 11.14 billion $ 3,620
Sep 26, 2025 $ 111.55
+0.85%
$ 11.15 billion $ 139,372
Sep 25, 2025 $ 111.05
+0.35%
$ 11.09 billion $ 200,654
Sep 24, 2025 $ 110.68
+0.24%
$ 11.08 billion $ 81,260
Sep 23, 2025 $ 110.37
+0.42%
$ 11.04 billion $ 4,124
Sep 22, 2025 $ 109.96
-0.09%
$ 10.99 billion $ 26,812
Sep 21, 2025 $ 110.15
-0.19%
$ 11.01 billion $ 63,596
Sep 20, 2025 $ 110.97
+1.03%
$ 11.04 billion $ 100,709
Sep 19, 2025 $ 109.9
+0.69%
$ 10.99 billion $ 12,093
Sep 18, 2025 $ 109.14
-1.33%
$ 10.92 billion $ 3,707
Sep 17, 2025 $ 110.67
+0.52%
$ 11.05 billion $ 4,643
Sep 16, 2025 $ 108.33
-14.57%
$ 11.25 billion $ 16,337
Sep 15, 2025 $ 126.76
-0.40%
$ 12.69 billion $ 199,808
Sep 14, 2025 $ 127.3
-0.18%
$ 12.72 billion $ 3,992
Sep 13, 2025 $ 127.64
+0.63%
$ 12.76 billion $ 2,266
Sep 12, 2025 $ 126.97
+0.39%
$ 12.7 billion $ 6,252
Sep 11, 2025 $ 126.43
-0.26%
$ 12.64 billion $ 3,508
Sep 10, 2025 $ 126.93
-0.18%
$ 12.69 billion $ 158,772
Sep 9, 2025 $ 127.18
+0.90%
$ 12.72 billion $ 2,698
Sep 8, 2025 $ 126.05
-0.46%
$ 12.6 billion $ 250,154
Sep 7, 2025 $ 126.51
+0.13%
$ 12.65 billion $ 3,555
Sep 6, 2025 $ 126.55
+0.19%
$ 12.66 billion $ 221,609
Sep 5, 2025 $ 126.39
+0.14%
$ 12.64 billion $ 112,125
Sep 4, 2025 $ 126.04
+0.55%
$ 12.61 billion $ 35,775
Sep 3, 2025 $ 125.38
+0.26%
$ 12.53 billion $ 123,404
Sep 2, 2025 $ 125.23
+1.84%
$ 12.52 billion $ 11,707
Sep 1, 2025 $ 122.26
-2.23%
$ 12.23 billion $ 42,959
Aug 31, 2025 $ 125.03
-0.75%
$ 12.51 billion $ 2,855
Aug 30, 2025 $ 126
+0.29%
$ 12.61 billion $ 5,664
Aug 29, 2025 $ 125.59
-0.24%
$ 12.56 billion $ 237,370
Aug 28, 2025 $ 125.77
-0.13%
$ 12.58 billion $ 38,003
Aug 27, 2025 $ 126.15
+0.58%
$ 12.6 billion $ 31,512
Aug 26, 2025 $ 127.37
+0.95%
$ 12.55 billion $ 84,609
Aug 25, 2025 $ 126.01
+0.54%
$ 12.61 billion $ 16,203
Aug 24, 2025 $ 125.52
+0.10%
$ 12.54 billion $ 8,890
Aug 23, 2025 $ 125.72
+0.67%
$ 12.57 billion $ 53,337
Aug 22, 2025 $ 125.18
+0.28%
$ 12.53 billion $ 392,209
Aug 21, 2025 $ 124.67
-0.84%
$ 12.48 billion $ 5,749
Aug 20, 2025 $ 125.82
+1.70%
$ 12.58 billion $ 7,892
Aug 19, 2025 $ 123.64
-0.95%
$ 12.39 billion $ 14,461
Aug 18, 2025 $ 124.69
+0.14%
$ 12.47 billion $ 11,422
Aug 17, 2025 $ 124.77
-0.26%
$ 12.48 billion $ 2,948
Aug 16, 2025 $ 125.07
-0.39%
$ 12.51 billion $ 101,574
Aug 15, 2025 $ 125.51
+0.43%
$ 12.55 billion $ 20,730