Rolls-Royce Holdings plc (RRU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 11,114 |
| Apr 23, 2024 | 4.7430 | 4.8520 | 4.7430 | 4.8520 | 4.8520 | 11,114 |
| Apr 22, 2024 | 4.6390 | 4.7250 | 4.6390 | 4.7250 | 4.7250 | 4,626 |
| Apr 19, 2024 | 4.6900 | 4.6900 | 4.5260 | 4.5260 | 4.5260 | 9,969 |
| Apr 18, 2024 | 4.6800 | 4.7280 | 4.6800 | 4.7000 | 4.7000 | 5,200 |
| Apr 17, 2024 | 4.5990 | 4.7710 | 4.5990 | 4.7710 | 4.7710 | 1,340 |
| Apr 16, 2024 | 4.6900 | 4.6900 | 4.6300 | 4.6470 | 4.6470 | 16,538 |
| Apr 15, 2024 | 4.6620 | 4.8280 | 4.6620 | 4.8280 | 4.8280 | 9,178 |
| Apr 12, 2024 | 4.6980 | 4.8410 | 4.6980 | 4.8200 | 4.8200 | 40,980 |
| Apr 11, 2024 | 4.7400 | 4.7400 | 4.6420 | 4.7200 | 4.7200 | 46,256 |
| Apr 10, 2024 | 4.8500 | 4.8500 | 4.6980 | 4.7730 | 4.7730 | 48,254 |
| Apr 09, 2024 | 4.9390 | 5.0320 | 4.8120 | 4.8200 | 4.8200 | 38,380 |
| Apr 08, 2024 | 4.9590 | 4.9990 | 4.8630 | 4.9970 | 4.9970 | 15,250 |
| Apr 05, 2024 | 4.6230 | 4.8720 | 4.6230 | 4.8720 | 4.8720 | 11,281 |
| Apr 04, 2024 | 4.9230 | 4.9230 | 4.7700 | 4.7700 | 4.7700 | 19,626 |
| Apr 03, 2024 | 4.8610 | 4.9900 | 4.8610 | 4.9900 | 4.9900 | 28,990 |
| Apr 02, 2024 | 5.0600 | 5.0600 | 4.8640 | 4.9100 | 4.9100 | 7,080 |
| Mar 28, 2024 | 4.9510 | 5.0040 | 4.9500 | 5.0040 | 5.0040 | 3,386 |
| Mar 27, 2024 | 4.9800 | 5.0700 | 4.9670 | 5.0380 | 5.0380 | 9,463 |
| Mar 26, 2024 | 4.9320 | 5.1040 | 4.9320 | 5.1040 | 5.1040 | 18,087 |
| Mar 25, 2024 | 4.8910 | 4.9990 | 4.8910 | 4.9900 | 4.9900 | 9,530 |
| Mar 22, 2024 | 4.9150 | 4.9200 | 4.8970 | 4.8970 | 4.8970 | 4,400 |
| Mar 21, 2024 | 4.7820 | 4.9700 | 4.7820 | 4.9500 | 4.9500 | 37,563 |
| Mar 20, 2024 | 4.6800 | 4.7500 | 4.6570 | 4.7470 | 4.7470 | 10,575 |
| Mar 19, 2024 | 4.4900 | 4.7080 | 4.4900 | 4.7070 | 4.7070 | 15,753 |
| Mar 18, 2024 | 4.6250 | 4.6690 | 4.5780 | 4.5830 | 4.5830 | 10,160 |
| Mar 15, 2024 | 4.5280 | 4.6980 | 4.4970 | 4.6170 | 4.6170 | 4,320 |
| Mar 14, 2024 | 4.6400 | 4.6400 | 4.5570 | 4.5790 | 4.5790 | 13,455 |
| Mar 13, 2024 | 4.5560 | 4.6780 | 4.5560 | 4.5650 | 4.5650 | 46,773 |
| Mar 12, 2024 | 4.4780 | 4.6010 | 4.4780 | 4.5700 | 4.5700 | 4,674 |
| Mar 11, 2024 | 4.5200 | 4.5200 | 4.4920 | 4.4920 | 4.4920 | 6,777 |
| Mar 08, 2024 | 4.6670 | 4.6670 | 4.5260 | 4.5260 | 4.5260 | 8,898 |
| Mar 07, 2024 | 4.4440 | 4.6680 | 4.3900 | 4.6670 | 4.6670 | 9,266 |
| Mar 06, 2024 | 4.3810 | 4.4500 | 4.3810 | 4.4440 | 4.4440 | 4,540 |
| Mar 05, 2024 | 4.3420 | 4.4500 | 4.3420 | 4.4500 | 4.4500 | 2,460 |
| Mar 04, 2024 | 4.4200 | 4.4600 | 4.3900 | 4.4600 | 4.4600 | 18,450 |
| Mar 01, 2024 | 4.3550 | 4.4000 | 4.3210 | 4.3900 | 4.3900 | 21,710 |
| Feb 29, 2024 | 4.3530 | 4.4470 | 4.2680 | 4.3650 | 4.3650 | 6,999 |
| Feb 28, 2024 | 4.2450 | 4.4000 | 4.2450 | 4.4000 | 4.4000 | 12,277 |
| Feb 27, 2024 | 4.2500 | 4.2780 | 4.1490 | 4.2780 | 4.2780 | 8,648 |
| Feb 26, 2024 | 4.1660 | 4.3170 | 4.1660 | 4.2050 | 4.2050 | 19,850 |
| Feb 23, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 18,662 |
| Feb 22, 2024 | 4.0200 | 4.3000 | 4.0200 | 4.2260 | 4.2260 | 44,837 |
| Feb 21, 2024 | 3.8840 | 4.0050 | 3.8370 | 4.0050 | 4.0050 | 4,985 |
| Feb 20, 2024 | 3.9500 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 9,733 |
| Feb 19, 2024 | 3.7200 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 32,435 |
| Feb 16, 2024 | 3.7990 | 3.7990 | 3.7140 | 3.7420 | 3.7420 | 3,676 |
| Feb 15, 2024 | 3.6650 | 3.7520 | 3.6650 | 3.7520 | 3.7520 | 24,085 |
| Feb 14, 2024 | 3.6380 | 3.6920 | 3.6380 | 3.6920 | 3.6920 | 3,840 |
| Feb 13, 2024 | 3.6400 | 3.6400 | 3.5770 | 3.5830 | 3.5830 | 450 |
| Feb 12, 2024 | 3.7330 | 3.7500 | 3.6150 | 3.7030 | 3.7030 | 2,581 |
| Feb 09, 2024 | 3.6770 | 3.7580 | 3.6770 | 3.7580 | 3.7580 | 3,700 |
| Feb 08, 2024 | 3.7620 | 3.7700 | 3.7430 | 3.7430 | 3.7430 | 4,849 |
| Feb 07, 2024 | 3.6810 | 3.8200 | 3.6810 | 3.8200 | 3.8200 | 10,095 |
| Feb 06, 2024 | 3.6160 | 3.7560 | 3.6160 | 3.7500 | 3.7500 | 12,370 |
| Feb 05, 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 200 |
| Feb 02, 2024 | 3.5040 | 3.6240 | 3.5040 | 3.6240 | 3.6240 | 6,813 |
| Feb 01, 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| Jan 31, 2024 | 3.6330 | 3.6330 | 3.5810 | 3.5810 | 3.5810 | 1,252 |
| Jan 30, 2024 | 3.5670 | 3.6420 | 3.5670 | 3.6050 | 3.6050 | 5,950 |
| Jan 29, 2024 | 3.6250 | 3.6250 | 3.5550 | 3.5550 | 3.5550 | 1,500 |
| Jan 26, 2024 | 3.6000 | 3.6000 | 3.5680 | 3.5720 | 3.5720 | 9,216 |
| Jan 25, 2024 | 3.6590 | 3.6590 | 3.5740 | 3.6000 | 3.6000 | 4,245 |
| Jan 24, 2024 | 3.5500 | 3.6080 | 3.5480 | 3.5890 | 3.5890 | 3,809 |
| Jan 23, 2024 | 3.5400 | 3.5450 | 3.5260 | 3.5260 | 3.5260 | 533 |
| Jan 22, 2024 | 3.5410 | 3.6400 | 3.5100 | 3.5940 | 3.5940 | 35,397 |
| Jan 19, 2024 | 3.5430 | 3.5430 | 3.5050 | 3.5380 | 3.5380 | 2,980 |
| Jan 18, 2024 | 3.4480 | 3.5700 | 3.4480 | 3.5470 | 3.5470 | 7,340 |
| Jan 17, 2024 | 3.4560 | 3.5270 | 3.4560 | 3.5270 | 3.5270 | 3,455 |
| Jan 16, 2024 | 3.4100 | 3.5090 | 3.4100 | 3.5090 | 3.5090 | 10,675 |
| Jan 15, 2024 | 3.6080 | 3.6200 | 3.5500 | 3.5500 | 3.5500 | 26,848 |
| Jan 12, 2024 | 3.4990 | 3.6150 | 3.4900 | 3.6150 | 3.6150 | 1,960 |
| Jan 11, 2024 | 3.5630 | 3.5730 | 3.5050 | 3.5150 | 3.5150 | 8,627 |
| Jan 10, 2024 | 3.5810 | 3.6010 | 3.5670 | 3.5810 | 3.5810 | 5,423 |
| Jan 09, 2024 | 3.5410 | 3.6580 | 3.5410 | 3.6200 | 3.6200 | 9,354 |
| Jan 08, 2024 | 3.3850 | 3.5600 | 3.3850 | 3.5600 | 3.5600 | 9,483 |
| Jan 05, 2024 | 3.4500 | 3.4500 | 3.3880 | 3.4080 | 3.4080 | 8,126 |
| Jan 04, 2024 | 3.4130 | 3.4630 | 3.4130 | 3.4630 | 3.4630 | 2,770 |
| Jan 03, 2024 | 3.5130 | 3.5130 | 3.3860 | 3.3860 | 3.3860 | 1,662 |
| Jan 02, 2024 | 3.4990 | 3.5010 | 3.4470 | 3.4470 | 3.4470 | 5,788 |
| Dec 29, 2023 | 3.4190 | 3.4490 | 3.4160 | 3.4490 | 3.4490 | 4,568 |
| Dec 28, 2023 | 3.4400 | 3.4930 | 3.4260 | 3.4270 | 3.4270 | 6,850 |
| Dec 27, 2023 | 3.4990 | 3.5010 | 3.4000 | 3.4160 | 3.4160 | 16,562 |
| Dec 22, 2023 | 3.4420 | 3.4920 | 3.4420 | 3.4800 | 3.4800 | 19,824 |
| Dec 21, 2023 | 3.4010 | 3.4590 | 3.4010 | 3.4590 | 3.4590 | 4,976 |
| Dec 20, 2023 | 3.4000 | 3.4900 | 3.4000 | 3.4510 | 3.4510 | 3,630 |
| Dec 19, 2023 | 3.4000 | 3.4850 | 3.4000 | 3.4850 | 3.4850 | 16,879 |
| Dec 18, 2023 | 3.3590 | 3.4730 | 3.3590 | 3.4030 | 3.4030 | 20,003 |
| Dec 15, 2023 | 3.4800 | 3.4910 | 3.4060 | 3.4060 | 3.4060 | 9,016 |
| Dec 14, 2023 | 3.5000 | 3.6180 | 3.5000 | 3.5090 | 3.5090 | 14,723 |
| Dec 13, 2023 | 3.5400 | 3.6540 | 3.4930 | 3.5030 | 3.5030 | 27,215 |
| Dec 12, 2023 | 3.4930 | 3.5980 | 3.4930 | 3.5940 | 3.5940 | 12,701 |
| Dec 11, 2023 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 18,089 |
| Dec 08, 2023 | 3.3120 | 3.4310 | 3.3120 | 3.4310 | 3.4310 | 8,461 |
| Dec 07, 2023 | 3.3330 | 3.4010 | 3.3330 | 3.3570 | 3.3570 | 7,305 |
| Dec 06, 2023 | 3.3670 | 3.3950 | 3.3520 | 3.3650 | 3.3650 | 6,915 |
| Dec 05, 2023 | 3.3990 | 3.3990 | 3.3390 | 3.3860 | 3.3860 | 7,692 |
| Dec 04, 2023 | 3.3120 | 3.3910 | 3.3120 | 3.3910 | 3.3910 | 29,534 |
| Dec 01, 2023 | 3.1060 | 3.2020 | 3.1060 | 3.2000 | 3.2000 | 7,745 |
| Nov 30, 2023 | 3.0740 | 3.1640 | 3.0740 | 3.1380 | 3.1380 | 28,776 |
| *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.