Rolls Royce Holdings plc Sponsored American Depositary Shares Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	93.39	93.39	92.15	93.34	6,203	+1.27(+1.38%)
Jun 17, 2013	92.92	92.92	92.07	92.07	2,669	-0.04(-0.04%)
Jun 14, 2013	93.09	93.09	91.68	92.11	8,875	+0.01(+0.01%)
Jun 13, 2013	91.36	92.60	91.10	92.10	3,685	-1.41(-1.51%)
Jun 12, 2013	93.50	93.88	93.28	93.51	5,917	+0.41(+0.44%)
Jun 11, 2013	92.44	93.10	91.35	93.10	18,492	+0.55(+0.59%)
Jun 10, 2013	92.50	93.39	91.96	92.55	11,286	+0.77(+0.84%)
Jun 07, 2013	91.19	92.42	90.66	91.78	11,161	+0.46(+0.50%)
Jun 06, 2013	91.29	91.36	90.58	91.32	4,019	-0.38(-0.41%)
Jun 05, 2013	91.42	92.65	91.42	91.70	9,167	+1.18(+1.30%)
Jun 04, 2013	90.94	91.26	90.50	90.52	13,401	-0.33(-0.36%)
Jun 03, 2013	91.25	91.57	90.65	90.85	22,171	-1.70(-1.84%)
May 31, 2013	91.93	92.55	90.95	92.55	47,479	-0.65(-0.69%)
May 30, 2013	91.97	93.38	91.97	93.20	3,770	+2.39(+2.63%)
May 29, 2013	91.10	91.10	90.28	90.81	8,411	-1.44(-1.56%)
May 28, 2013	92.18	92.53	91.81	92.25	5,051	+1.41(+1.55%)
May 24, 2013	90.35	90.88	89.76	90.84	6,220	+0.72(+0.80%)
May 23, 2013	89.39	90.29	89.39	90.12	4,289	-1.58(-1.72%)
May 22, 2013	92.05	92.58	91.36	91.70	7,746	+0.18(+0.20%)
May 21, 2013	91.04	92.56	91.04	91.52	13,533	-0.42(-0.46%)
May 20, 2013	90.80	92.44	90.80	91.94	6,366	+1.47(+1.62%)
May 17, 2013	91.04	91.04	89.96	90.47	3,940	-1.92(-2.08%)
May 16, 2013	93.68	93.68	92.29	92.39	7,856	-1.11(-1.19%)
May 15, 2013	93.70	93.89	93.11	93.50	12,459	+2.31(+2.53%)
May 13, 2013	91.79	91.79	90.36	91.19	3,341	+0.72(+0.80%)
May 10, 2013	89.89	90.57	89.50	90.47	4,977	-0.79(-0.87%)
May 09, 2013	91.99	91.99	90.66	91.26	6,321	+0.79(+0.87%)
May 08, 2013	90.88	91.24	90.45	90.47	8,579	+2.04(+2.30%)
May 07, 2013	88.96	88.96	88.43	88.43	1,839	-0.35(-0.39%)
May 06, 2013	89.69	89.69	88.58	88.78	5,484	+0.03(+0.03%)
May 03, 2013	88.95	89.37	88.43	88.75	7,741	+1.11(+1.27%)
May 02, 2013	87.60	88.00	87.10	87.64	14,050	-0.39(-0.44%)
May 01, 2013	87.60	88.45	87.60	88.03	9,761	+0.23(+0.26%)
Apr 30, 2013	88.76	88.76	87.61	87.80	36,846	-0.05(-0.06%)
Apr 29, 2013	88.84	88.84	87.40	87.85	15,508	-0.05(-0.06%)
Apr 26, 2013	86.26	87.90	87.73	87.90	28,353	+0.17(+0.19%)
Apr 25, 2013	88.04	88.72	87.62	87.73	80,958	+1.17(+1.35%)
Apr 24, 2013	87.69	87.69	86.16	86.56	28,054	-1.08(-1.23%)
Apr 23, 2013	87.23	88.89	87.23	87.64	20,542	+1.84(+2.14%)
Apr 22, 2013	85.55	85.87	85.13	85.80	29,553	+0.10(+0.12%)
Apr 19, 2013	86.32	86.32	85.43	85.70	16,915	-1.25(-1.44%)
Apr 18, 2013	88.38	88.38	86.75	86.95	167,691	+0.66(+0.76%)
Apr 17, 2013	86.03	86.85	85.91	86.29	65,310	+0.31(+0.36%)
Apr 16, 2013	86.31	86.31	85.74	85.98	11,427	-0.15(-0.17%)
Apr 15, 2013	86.59	86.59	85.85	86.13	44,219	-0.89(-1.02%)
Apr 12, 2013	87.10	87.39	86.62	87.02	4,595	+0.12(+0.14%)
Apr 11, 2013	87.16	87.62	86.45	86.90	32,671	+2.34(+2.77%)
Apr 10, 2013	84.15	84.91	84.08	84.56	11,310	+1.42(+1.70%)
Apr 09, 2013	82.50	84.14	82.50	83.14	17,243	-0.46(-0.55%)
Apr 08, 2013	83.68	83.90	83.35	83.60	23,979	-0.29(-0.35%)
Apr 05, 2013	82.45	83.89	82.00	83.89	7,262	-0.24(-0.29%)
Apr 04, 2013	83.99	84.13	83.33	84.13	6,301	-0.84(-0.99%)
Apr 03, 2013	87.16	87.16	84.97	84.97	22,273	-0.91(-1.06%)
Apr 02, 2013	86.49	86.49	85.77	85.88	7,096	-0.61(-0.71%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster

Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer

Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster

What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison

In Insider Trading, Phillip Frost Increases Stake in Opko Health Inc. and Larry Page Sells Shares of Google Inc
Jonathan Moreland

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE