Rolls Royce Holdings Plc (OP: RLLCF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)