Rolls-Royce Holdings PLC (RRU.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.02 | 5.09 | 5.02 | 5.02 | 5.02 | 700 |
| May 20, 2024 | 4.81 | 5.05 | 4.81 | 5.04 | 5.04 | - |
| May 17, 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | - |
| May 16, 2024 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | - |
| May 15, 2024 | 4.86 | 4.94 | 4.86 | 4.91 | 4.91 | - |
| May 14, 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | - |
| May 13, 2024 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | - |
| May 10, 2024 | 5.02 | 5.08 | 4.93 | 4.93 | 4.93 | - |
| May 09, 2024 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | - |
| May 08, 2024 | 4.86 | 4.95 | 4.86 | 4.93 | 4.93 | - |
| May 07, 2024 | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | - |
| May 06, 2024 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | - |
| May 03, 2024 | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | - |
| May 02, 2024 | 4.81 | 4.81 | 4.71 | 4.78 | 4.78 | - |
| Apr 30, 2024 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | - |
| Apr 29, 2024 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | - |
| Apr 26, 2024 | 4.65 | 4.86 | 4.65 | 4.85 | 4.85 | - |
| Apr 25, 2024 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | - |
| Apr 24, 2024 | 4.86 | 4.88 | 4.79 | 4.88 | 4.88 | 700 |
| Apr 23, 2024 | 4.75 | 4.84 | 4.72 | 4.84 | 4.84 | 100 |
| Apr 22, 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | - |
| Apr 19, 2024 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | - |
| Apr 18, 2024 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | - |
| Apr 17, 2024 | 4.59 | 4.71 | 4.59 | 4.66 | 4.66 | - |
| Apr 16, 2024 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | - |
| Apr 15, 2024 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | - |
| Apr 12, 2024 | 4.71 | 4.80 | 4.71 | 4.72 | 4.72 | - |
| Apr 11, 2024 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | - |
| Apr 10, 2024 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | 100 |
| Apr 09, 2024 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | - |
| Apr 08, 2024 | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | 100 |
| Apr 05, 2024 | 4.74 | 4.88 | 4.74 | 4.83 | 4.83 | - |
| Apr 04, 2024 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | - |
| Apr 03, 2024 | 4.89 | 4.97 | 4.87 | 4.93 | 4.93 | - |
| Apr 02, 2024 | 4.95 | 5.03 | 4.85 | 4.85 | 4.85 | - |
| Mar 28, 2024 | 4.98 | 5.02 | 4.93 | 4.97 | 4.97 | 20 |
| Mar 27, 2024 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | 1,000 |
| Mar 26, 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | - |
| Mar 25, 2024 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | 150 |
| Mar 22, 2024 | 4.93 | 4.94 | 4.88 | 4.88 | 4.88 | - |
| Mar 21, 2024 | 4.78 | 4.95 | 4.78 | 4.95 | 4.95 | - |
| Mar 20, 2024 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | - |
| Mar 19, 2024 | 4.52 | 4.67 | 4.52 | 4.67 | 4.67 | - |
| Mar 18, 2024 | 4.55 | 4.64 | 4.55 | 4.55 | 4.55 | - |
| Mar 15, 2024 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | - |
| Mar 14, 2024 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | 425 |
| Mar 13, 2024 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | - |
| Mar 12, 2024 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | - |
| Mar 11, 2024 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | - |
| Mar 08, 2024 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | - |
| Mar 07, 2024 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | - |
| Mar 06, 2024 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | - |
| Mar 05, 2024 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | - |
| Mar 04, 2024 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | 88 |
| Mar 01, 2024 | 4.33 | 4.38 | 4.32 | 4.36 | 4.36 | 250 |
| Feb 29, 2024 | 4.36 | 4.43 | 4.27 | 4.27 | 4.27 | 4,724 |
| Feb 28, 2024 | 4.19 | 4.32 | 4.19 | 4.32 | 4.32 | 415 |
| Feb 27, 2024 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - |
| Feb 26, 2024 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | - |
| Feb 23, 2024 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | 300 |
| Feb 22, 2024 | 3.91 | 4.19 | 3.91 | 4.19 | 4.19 | - |
| Feb 21, 2024 | 3.89 | 3.97 | 3.82 | 3.97 | 3.97 | 3,400 |
| Feb 20, 2024 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - |
| Feb 19, 2024 | 3.74 | 3.89 | 3.74 | 3.88 | 3.88 | 4,500 |
| Feb 16, 2024 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | 202 |
| Feb 15, 2024 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | - |
| Feb 14, 2024 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | - |
| Feb 13, 2024 | 3.66 | 3.66 | 3.54 | 3.61 | 3.61 | - |
| Feb 12, 2024 | 3.76 | 3.76 | 3.61 | 3.66 | 3.66 | - |
| Feb 09, 2024 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 600 |
| Feb 08, 2024 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | 77 |
| Feb 07, 2024 | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | - |
| Feb 06, 2024 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | - |
| Feb 05, 2024 | 3.62 | 3.69 | 3.61 | 3.62 | 3.62 | - |
| Feb 02, 2024 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | - |
| Feb 01, 2024 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | - |
| Jan 31, 2024 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | - |
| Jan 30, 2024 | 3.59 | 3.64 | 3.57 | 3.57 | 3.57 | - |
| Jan 29, 2024 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | - |
| Jan 26, 2024 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | - |
| Jan 25, 2024 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | - |
| Jan 24, 2024 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | - |
| Jan 23, 2024 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | - |
| Jan 22, 2024 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | - |
| Jan 19, 2024 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | - |
| Jan 18, 2024 | 3.48 | 3.57 | 3.48 | 3.54 | 3.54 | - |
| Jan 17, 2024 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | - |
| Jan 16, 2024 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | - |
| Jan 15, 2024 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 80 |
| Jan 12, 2024 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | - |
| Jan 11, 2024 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | - |
| Jan 10, 2024 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | - |
| Jan 09, 2024 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | - |
| Jan 08, 2024 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 425 |
| Jan 05, 2024 | 3.41 | 3.43 | 3.38 | 3.43 | 3.43 | - |
| Jan 04, 2024 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | - |
| Jan 03, 2024 | 3.45 | 3.45 | 3.39 | 3.44 | 3.44 | - |
| Jan 02, 2024 | 3.48 | 3.51 | 3.43 | 3.44 | 3.44 | - |
| Dec 29, 2023 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | 775 |
| Dec 28, 2023 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | 427 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.