Rolls-Royce Holdings PLC (RRU.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| May 02, 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| Apr 30, 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| Apr 29, 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| Apr 26, 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| Apr 25, 2024 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| Apr 24, 2024 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| Apr 23, 2024 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4 |
| Apr 22, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Apr 19, 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| Apr 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Apr 17, 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| Apr 16, 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Apr 15, 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| Apr 12, 2024 | 4.6990 | 4.8460 | 4.6990 | 4.8460 | 4.8460 | 100 |
| Apr 11, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Apr 10, 2024 | 4.8500 | 4.8500 | 4.7550 | 4.7550 | 4.7550 | 575 |
| Apr 09, 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | - |
| Apr 08, 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| Apr 05, 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| Apr 04, 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | - |
| Apr 03, 2024 | 4.8610 | 4.9960 | 4.8610 | 4.9960 | 4.9960 | 400 |
| Apr 02, 2024 | 4.9500 | 4.9500 | 4.9060 | 4.9060 | 4.9060 | 147 |
| Mar 28, 2024 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| Mar 27, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 26, 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| Mar 25, 2024 | 4.8910 | 4.9190 | 4.8910 | 4.9190 | 4.9190 | 100 |
| Mar 22, 2024 | 4.9110 | 4.9250 | 4.9110 | 4.9250 | 4.9250 | 95 |
| Mar 21, 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | - |
| Mar 20, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Mar 19, 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| Mar 18, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| Mar 15, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| Mar 14, 2024 | 4.5800 | 4.6700 | 4.5800 | 4.6700 | 4.6700 | 700 |
| Mar 13, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| Mar 12, 2024 | 4.4780 | 4.5940 | 4.4780 | 4.5940 | 4.5940 | 22 |
| Mar 11, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| Mar 08, 2024 | 4.6670 | 4.6670 | 4.5510 | 4.5510 | 4.5510 | 300 |
| Mar 07, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 06, 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| Mar 05, 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| Mar 04, 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| Mar 01, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Feb 29, 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| Feb 28, 2024 | 4.1630 | 4.2650 | 4.1630 | 4.2650 | 4.2650 | 30 |
| Feb 27, 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| Feb 26, 2024 | 4.1420 | 4.2030 | 4.1420 | 4.2030 | 4.2030 | 190 |
| Feb 23, 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| Feb 22, 2024 | 3.9200 | 4.2300 | 3.9200 | 4.2260 | 4.2260 | 2,875 |
| Feb 21, 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| Feb 20, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| Feb 19, 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| Feb 16, 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| Feb 15, 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| Feb 14, 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| Feb 13, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 12, 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| Feb 09, 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| Feb 08, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| Feb 07, 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| Feb 06, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Feb 05, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 02, 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| Feb 01, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| Jan 31, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Jan 30, 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| Jan 29, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| Jan 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 25, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Jan 24, 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| Jan 23, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 22, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Jan 19, 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| Jan 18, 2024 | 3.4480 | 3.5780 | 3.4480 | 3.5780 | 3.5780 | 200 |
| Jan 17, 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| Jan 16, 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| Jan 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 12, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 11, 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| Jan 10, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 09, 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| Jan 08, 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| Jan 05, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jan 04, 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| Jan 03, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Jan 02, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Dec 29, 2023 | 3.4190 | 3.4400 | 3.4190 | 3.4400 | 3.4400 | - |
| Dec 28, 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| Dec 27, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Dec 22, 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| Dec 21, 2023 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| Dec 20, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 19, 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 18, 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Dec 15, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 14, 2023 | 3.5000 | 3.6070 | 3.5000 | 3.6070 | 3.6070 | 560 |
| Dec 13, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 12, 2023 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 280 |
| Dec 11, 2023 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| Dec 08, 2023 | 3.3120 | 3.3680 | 3.3120 | 3.3680 | 3.3680 | 10 |
| *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.