Rolls-Royce Holdings plc RR.
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 1.471,80+10,20 (+%0,70)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.471,40 | +%0,67 | GBp 1.455,40 | GBp 1.494,60 | GBp 1.455,20 | 4,85M |
| 2026-09-30 | GBp 1.461,60 | -%1,32 | GBp 1.487,80 | GBp 1.499,40 | GBp 1.447,31 | 16,30M |
| 2026-09-29 | GBp 1.481,20 | +%0,46 | GBp 1.486,00 | GBp 1.499,80 | GBp 1.475,00 | 16,50M |
| 2026-09-28 | GBp 1.474,40 | -%0,47 | GBp 1.470,00 | GBp 1.499,80 | GBp 1.467,20 | 20,46M |
| 2026-09-25 | GBp 1.481,40 | -%0,18 | GBp 1.503,00 | GBp 1.511,60 | GBp 1.479,60 | 18,44M |
| 2026-09-24 | GBp 1.484,00 | -%1,28 | GBp 1.496,40 | GBp 1.499,80 | GBp 1.464,40 | 16,07M |
| 2026-09-23 | GBp 1.503,20 | +%1,44 | GBp 1.490,80 | GBp 1.513,00 | GBp 1.480,40 | 8,69M |
| 2026-09-22 | GBp 1.481,80 | -%1,53 | GBp 1.496,00 | GBp 1.510,20 | GBp 1.477,20 | 18,86M |
| 2026-09-21 | GBp 1.504,80 | +%3,78 | GBp 1.465,40 | GBp 1.504,80 | GBp 1.458,20 | 24,16M |
| 2026-09-18 | GBp 1.450,00 | -%2,01 | GBp 1.481,40 | GBp 1.484,00 | GBp 1.439,80 | 36,28M |
| 2026-09-17 | GBp 1.479,80 | +%2,72 | GBp 1.448,40 | GBp 1.483,32 | GBp 1.448,40 | 9,88M |
| 2026-09-16 | GBp 1.440,60 | +%1,44 | GBp 1.438,60 | GBp 1.447,60 | GBp 1.422,20 | 35,25M |
| 2026-09-15 | GBp 1.420,20 | -%0,25 | GBp 1.421,00 | GBp 1.442,60 | GBp 1.410,20 | 16,50M |
| 2026-09-14 | GBp 1.423,80 | -%2,12 | GBp 1.440,00 | GBp 1.447,80 | GBp 1.405,00 | 19,69M |
| 2026-09-11 | GBp 1.454,60 | +%1,72 | GBp 1.435,20 | GBp 1.462,20 | GBp 1.435,20 | 14,20M |
| 2026-09-10 | GBp 1.430,00 | -%1,09 | GBp 1.448,60 | GBp 1.453,60 | GBp 1.416,40 | 8,70M |
| 2026-09-09 | GBp 1.445,80 | -%2,38 | GBp 1.466,20 | GBp 1.470,40 | GBp 1.438,20 | 12,84M |
| 2026-09-08 | GBp 1.481,00 | -%0,66 | GBp 1.486,80 | GBp 1.491,00 | GBp 1.469,78 | 7,70M |
| 2026-09-07 | GBp 1.490,80 | +%0,09 | GBp 1.489,80 | GBp 1.511,00 | GBp 1.489,20 | 6,23M |
| 2026-09-04 | GBp 1.489,40 | +%0,62 | GBp 1.478,20 | GBp 1.496,80 | GBp 1.475,20 | 9,21M |
| 2026-09-03 | GBp 1.480,20 | +%0,76 | GBp 1.461,80 | GBp 1.485,00 | GBp 1.453,80 | 8,43M |
| 2026-09-02 | GBp 1.469,00 | +%0,67 | GBp 1.458,80 | GBp 1.474,40 | GBp 1.450,76 | 14,14M |
| 2026-09-01 | GBp 1.459,20 | -%4,64 | GBp 1.494,40 | GBp 1.498,35 | GBp 1.456,80 | 21,71M |
| 2026-08-28 | GBp 1.530,20 | +%0,03 | GBp 1.538,60 | GBp 1.545,36 | GBp 1.519,20 | 11,50M |
| 2026-08-27 | GBp 1.529,80 | -%0,86 | GBp 1.547,20 | GBp 1.555,20 | GBp 1.521,60 | 21,37M |
| 2026-08-26 | GBp 1.543,00 | +%0,85 | GBp 1.518,80 | GBp 1.558,76 | GBp 1.518,80 | 17,08M |
| 2026-08-25 | GBp 1.530,00 | +%1,99 | GBp 1.515,20 | GBp 1.547,20 | GBp 1.508,00 | 10,10M |
| 2026-08-24 | GBp 1.500,20 | -%0,13 | GBp 1.497,80 | GBp 1.524,80 | GBp 1.495,40 | 10,55M |
| 2026-08-21 | GBp 1.502,20 | +%0,19 | GBp 1.496,20 | GBp 1.511,00 | GBp 1.484,40 | 10,28M |
| 2026-08-20 | GBp 1.499,40 | -%1,32 | GBp 1.519,60 | GBp 1.523,40 | GBp 1.495,80 | 24,22M |
| 2026-08-19 | GBp 1.519,40 | -%1,20 | GBp 1.543,40 | GBp 1.554,40 | GBp 1.512,00 | 18,21M |
| 2026-08-18 | GBp 1.537,80 | -%1,66 | GBp 1.562,20 | GBp 1.563,80 | GBp 1.533,00 | 22,58M |
| 2026-08-17 | GBp 1.563,80 | +%1,48 | GBp 1.560,80 | GBp 1.573,00 | GBp 1.550,60 | 8,53M |
| 2026-08-14 | GBp 1.541,00 | +%1,05 | GBp 1.539,00 | GBp 1.548,40 | GBp 1.529,00 | 17,09M |
| 2026-08-13 | GBp 1.525,00 | -%1,36 | GBp 1.554,80 | GBp 1.555,60 | GBp 1.525,00 | 16,50M |
| 2026-08-12 | GBp 1.546,00 | +%0,85 | GBp 1.542,00 | GBp 1.563,00 | GBp 1.540,60 | 32,82M |
| 2026-08-11 | GBp 1.533,00 | -%0,45 | GBp 1.535,00 | GBp 1.546,80 | GBp 1.522,60 | 8,73M |
| 2026-08-10 | GBp 1.540,00 | +%0,65 | GBp 1.522,60 | GBp 1.553,80 | GBp 1.507,80 | 25,67M |
| 2026-08-07 | GBp 1.530,00 | -%0,22 | GBp 1.526,80 | GBp 1.559,80 | GBp 1.526,00 | 10,79M |
| 2026-08-06 | GBp 1.533,40 | -%2,36 | GBp 1.569,80 | GBp 1.586,00 | GBp 1.533,40 | 17,34M |
| 2026-08-05 | GBp 1.570,40 | +%2,68 | GBp 1.550,00 | GBp 1.581,20 | GBp 1.544,40 | 19,60M |
| 2026-08-04 | GBp 1.529,40 | +%1,50 | GBp 1.531,80 | GBp 1.548,20 | GBp 1.517,20 | 31,36M |
| 2026-08-03 | GBp 1.506,80 | +%2,66 | GBp 1.513,40 | GBp 1.527,80 | GBp 1.495,80 | 55,67M |
| 2026-07-31 | GBp 1.467,80 | +%0,33 | GBp 1.489,80 | GBp 1.520,20 | GBp 1.445,60 | 26,13M |
| 2026-07-30 | GBp 1.463,00 | +%6,01 | GBp 1.447,20 | GBp 1.466,00 | GBp 1.402,60 | 22,43M |
| 2026-07-29 | GBp 1.380,00 | -%2,78 | GBp 1.407,00 | GBp 1.419,80 | GBp 1.378,00 | 29,92M |
| 2026-07-28 | GBp 1.419,40 | +%0,41 | GBp 1.415,00 | GBp 1.440,55 | GBp 1.394,00 | 11,91M |
| 2026-07-27 | GBp 1.413,60 | -%0,14 | GBp 1.440,20 | GBp 1.467,00 | GBp 1.413,20 | 75,51M |
| 2026-07-24 | GBp 1.415,60 | +%4,16 | GBp 1.360,20 | GBp 1.415,60 | GBp 1.355,00 | 28,45M |
| 2026-07-23 | GBp 1.359,00 | -%2,37 | GBp 1.395,00 | GBp 1.399,40 | GBp 1.359,00 | 21,30M |
| 2026-07-22 | GBp 1.392,00 | +%1,41 | GBp 1.376,80 | GBp 1.418,00 | GBp 1.376,40 | 10,32M |
| 2026-07-21 | GBp 1.372,60 | +%1,08 | GBp 1.358,60 | GBp 1.385,80 | GBp 1.358,60 | 12,41M |
| 2026-07-20 | GBp 1.358,00 | -%0,56 | GBp 1.357,20 | GBp 1.374,40 | GBp 1.340,60 | 32,99M |
| 2026-07-17 | GBp 1.365,60 | -%0,93 | GBp 1.358,60 | GBp 1.370,30 | GBp 1.334,36 | 13,34M |
| 2026-07-16 | GBp 1.378,40 | -%0,93 | GBp 1.401,00 | GBp 1.401,00 | GBp 1.280,20 | 12,27M |
| 2026-07-15 | GBp 1.391,40 | -%0,77 | GBp 1.398,80 | GBp 1.409,80 | GBp 1.383,80 | 23,49M |
| 2026-07-14 | GBp 1.402,20 | -%0,93 | GBp 1.400,20 | GBp 1.410,60 | GBp 1.375,80 | 10,46M |
| 2026-07-13 | GBp 1.415,40 | -%1,60 | GBp 1.423,40 | GBp 1.435,60 | GBp 1.399,40 | 7,49M |
| 2026-07-10 | GBp 1.438,40 | +%0,14 | GBp 1.439,20 | GBp 1.447,80 | GBp 1.415,60 | 7,27M |
| 2026-07-09 | GBp 1.436,40 | +%2,64 | GBp 1.430,60 | GBp 1.439,40 | GBp 1.414,80 | 9,01M |
| 2026-07-08 | GBp 1.399,40 | -%3,34 | GBp 1.430,00 | GBp 1.441,20 | GBp 1.387,60 | 18,46M |
| 2026-07-07 | GBp 1.447,80 | -%3,74 | GBp 1.493,80 | GBp 1.493,80 | GBp 1.438,40 | 14,99M |
| 2026-07-06 | GBp 1.504,00 | -%0,01 | GBp 1.504,20 | GBp 1.510,00 | GBp 1.480,40 | 18,76M |
| 2026-07-03 | GBp 1.504,20 | +%1,97 | GBp 1.488,80 | GBp 1.504,20 | GBp 1.478,60 | 10,72M |
| 2026-07-02 | GBp 1.475,20 | +%0,97 | GBp 1.440,40 | GBp 1.499,20 | GBp 1.440,40 | 31,18M |
| 2026-07-01 | GBp 1.461,00 | +%1,14 | GBp 1.450,00 | GBp 1.477,60 | GBp 1.437,00 | 22,09M |
| 2026-06-30 | GBp 1.444,60 | +%2,08 | GBp 1.420,00 | GBp 1.461,00 | GBp 1.415,00 | 20,02M |
| 2026-06-29 | GBp 1.415,20 | +%0,64 | GBp 1.415,00 | GBp 1.421,40 | GBp 1.397,60 | 17,67M |
| 2026-06-26 | GBp 1.406,20 | -%1,80 | GBp 1.417,00 | GBp 1.437,20 | GBp 1.393,80 | 26,08M |
| 2026-06-25 | GBp 1.432,00 | +%0,90 | GBp 1.420,00 | GBp 1.532,60 | GBp 1.416,20 | 35,72M |
| 2026-06-24 | GBp 1.419,20 | +%2,01 | GBp 1.382,00 | GBp 1.419,20 | GBp 1.377,40 | 40,62M |
| 2026-06-23 | GBp 1.391,20 | -%1,46 | GBp 1.398,00 | GBp 1.411,60 | GBp 1.379,20 | 65,45M |
| 2026-06-22 | GBp 1.411,80 | +%0,26 | GBp 1.405,00 | GBp 1.420,20 | GBp 1.389,67 | 44,38M |
| 2026-06-19 | GBp 1.408,20 | -%0,10 | GBp 1.407,20 | GBp 1.421,20 | GBp 1.396,40 | 34,17M |
| 2026-06-18 | GBp 1.409,60 | +%1,41 | GBp 1.402,20 | GBp 1.413,50 | GBp 1.383,20 | 18,30M |
| 2026-06-17 | GBp 1.390,00 | -%0,22 | GBp 1.398,20 | GBp 1.424,20 | GBp 1.381,40 | 16,29M |
| 2026-06-16 | GBp 1.393,00 | +%2,55 | GBp 1.381,60 | GBp 1.407,80 | GBp 1.374,00 | 17,81M |
| 2026-06-15 | GBp 1.358,40 | +%3,85 | GBp 1.367,60 | GBp 1.387,40 | GBp 1.345,80 | 22,14M |
| 2026-06-12 | GBp 1.308,00 | +%4,41 | GBp 1.306,40 | GBp 1.324,20 | GBp 1.283,40 | 25,45M |
| 2026-06-11 | GBp 1.252,80 | +%1,56 | GBp 1.236,40 | GBp 1.260,80 | GBp 1.234,40 | 17,79M |
| 2026-06-10 | GBp 1.233,60 | +%0,69 | GBp 1.225,20 | GBp 1.252,40 | GBp 1.210,00 | 35,03M |
| 2026-06-09 | GBp 1.225,20 | -%2,85 | GBp 1.268,00 | GBp 1.276,80 | GBp 1.225,20 | 42,43M |
| 2026-06-08 | GBp 1.261,20 | +%0,10 | GBp 1.217,80 | GBp 1.264,60 | GBp 1.202,60 | 25,99M |
| 2026-06-05 | GBp 1.260,00 | -%0,25 | GBp 1.267,80 | GBp 1.277,20 | GBp 1.253,20 | 29,10M |
| 2026-06-04 | GBp 1.263,20 | +%0,40 | GBp 1.252,80 | GBp 1.270,00 | GBp 1.244,80 | 14,38M |
| 2026-06-03 | GBp 1.258,20 | -%1,75 | GBp 1.265,80 | GBp 1.273,00 | GBp 1.250,20 | 32,66M |
| 2026-06-02 | GBp 1.280,60 | +%0,61 | GBp 1.291,20 | GBp 1.300,60 | GBp 1.107,40 | 30,55M |
| 2026-06-01 | GBp 1.272,80 | -%4,83 | GBp 1.323,00 | GBp 1.331,00 | GBp 1.230,40 | 47,84M |
| 2026-05-29 | GBp 1.337,40 | +%1,73 | GBp 1.326,00 | GBp 1.420,00 | GBp 1.315,00 | 70,58M |
| 2026-05-28 | GBp 1.314,60 | +%1,34 | GBp 1.285,40 | GBp 1.327,20 | GBp 1.270,80 | 36,29M |