Rolls-Royce Holdings PLC (RRU.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 02:03PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8090 | 4.8360 | 4.8090 | 4.8360 | 4.8360 | 1,057 |
| May 02, 2024 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | - |
| Apr 30, 2024 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| Apr 29, 2024 | 4.8770 | 4.9210 | 4.8770 | 4.9210 | 4.9210 | 1,000 |
| Apr 26, 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| Apr 25, 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| Apr 24, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Apr 23, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| Apr 22, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 19, 2024 | 4.7060 | 4.7060 | 4.6050 | 4.6050 | 4.6050 | 1,600 |
| Apr 18, 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| Apr 17, 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| Apr 16, 2024 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| Apr 15, 2024 | 4.6870 | 4.7860 | 4.6870 | 4.7850 | 4.7850 | 650 |
| Apr 12, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Apr 11, 2024 | 4.7470 | 4.7470 | 4.6480 | 4.6750 | 4.6750 | 1,270 |
| Apr 10, 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| Apr 09, 2024 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| Apr 08, 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| Apr 05, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| Apr 04, 2024 | 4.9490 | 4.9490 | 4.9000 | 4.9000 | 4.9000 | 1,300 |
| Apr 03, 2024 | 4.9320 | 4.9870 | 4.9320 | 4.9870 | 4.9870 | 280 |
| Apr 02, 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 56 |
| Mar 28, 2024 | 4.9820 | 5.0200 | 4.9820 | 5.0200 | 5.0200 | 1,270 |
| Mar 27, 2024 | 5.0320 | 5.0820 | 5.0320 | 5.0820 | 5.0820 | 200 |
| Mar 26, 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | - |
| Mar 25, 2024 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | - |
| Mar 22, 2024 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| Mar 21, 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | - |
| Mar 20, 2024 | 4.6620 | 4.7500 | 4.6620 | 4.7500 | 4.7500 | 850 |
| Mar 19, 2024 | 4.5120 | 4.7050 | 4.5120 | 4.7050 | 4.7050 | 1,700 |
| Mar 18, 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 17 |
| Mar 15, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| Mar 14, 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| Mar 13, 2024 | 4.5370 | 4.6050 | 4.5370 | 4.5590 | 4.5590 | 2,950 |
| Mar 12, 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | - |
| Mar 11, 2024 | 4.5430 | 4.5430 | 4.4570 | 4.4570 | 4.4570 | 10 |
| Mar 08, 2024 | 4.5370 | 4.5370 | 4.5300 | 4.5300 | 4.5300 | 30 |
| Mar 07, 2024 | 4.3740 | 4.5530 | 4.3740 | 4.5530 | 4.5530 | 1,011 |
| Mar 06, 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| Mar 05, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Mar 04, 2024 | 4.3730 | 4.4430 | 4.3730 | 4.3770 | 4.3770 | 476 |
| Mar 01, 2024 | 4.3360 | 4.4000 | 4.3360 | 4.4000 | 4.4000 | 5,000 |
| Feb 29, 2024 | 4.3680 | 4.3680 | 4.3240 | 4.3240 | 4.3240 | 277 |
| Feb 28, 2024 | 4.1900 | 4.3100 | 4.1900 | 4.3100 | 4.3100 | 460 |
| Feb 27, 2024 | 4.2040 | 4.2130 | 4.2040 | 4.2130 | 4.2130 | 500 |
| Feb 26, 2024 | 4.1940 | 4.2530 | 4.1940 | 4.2530 | 4.2530 | 3,906 |
| Feb 23, 2024 | 4.2180 | 4.2180 | 4.1500 | 4.1500 | 4.1500 | 127 |
| Feb 22, 2024 | 3.9800 | 4.0100 | 3.9800 | 4.0100 | 4.0100 | 250 |
| Feb 21, 2024 | 3.9050 | 3.9050 | 3.8170 | 3.8170 | 3.8170 | 23 |
| Feb 20, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Feb 19, 2024 | 3.7120 | 3.8740 | 3.7120 | 3.8660 | 3.8660 | 1,540 |
| Feb 16, 2024 | 3.7500 | 3.7510 | 3.7500 | 3.7510 | 3.7510 | 1,000 |
| Feb 15, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Feb 14, 2024 | 3.6240 | 3.6610 | 3.6240 | 3.6610 | 3.6610 | 2,990 |
| Feb 13, 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Feb 12, 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| Feb 09, 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| Feb 08, 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| Feb 07, 2024 | 3.6930 | 3.7620 | 3.6930 | 3.7620 | 3.7620 | 500 |
| Feb 06, 2024 | 3.6160 | 3.7260 | 3.6160 | 3.7260 | 3.7260 | 1,288 |
| Feb 05, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Feb 02, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| Feb 01, 2024 | 3.5230 | 3.5310 | 3.5230 | 3.5310 | 3.5310 | 50 |
| Jan 31, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 30, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Jan 29, 2024 | 3.5620 | 3.5620 | 3.5400 | 3.5400 | 3.5400 | 7,000 |
| Jan 26, 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| Jan 25, 2024 | 3.5910 | 3.5910 | 3.5860 | 3.5860 | 3.5860 | 200 |
| Jan 24, 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| Jan 23, 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| Jan 22, 2024 | 3.5810 | 3.6130 | 3.5810 | 3.6130 | 3.6130 | 20 |
| Jan 19, 2024 | 3.5370 | 3.5510 | 3.5370 | 3.5510 | 3.5510 | 38 |
| Jan 18, 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| Jan 17, 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| Jan 16, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Jan 15, 2024 | 3.5360 | 3.5700 | 3.5360 | 3.5700 | 3.5700 | 400 |
| Jan 12, 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| Jan 11, 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| Jan 10, 2024 | 3.5830 | 3.6080 | 3.5830 | 3.6080 | 3.6080 | 400 |
| Jan 09, 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| Jan 08, 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| Jan 05, 2024 | 3.4080 | 3.4580 | 3.4080 | 3.4580 | 3.4580 | 1,000 |
| Jan 04, 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Jan 03, 2024 | 3.4610 | 3.4610 | 3.4300 | 3.4300 | 3.4300 | 100 |
| Jan 02, 2024 | 3.4420 | 3.4600 | 3.4420 | 3.4600 | 3.4600 | 1,400 |
| Dec 29, 2023 | 3.4190 | 3.4230 | 3.4190 | 3.4230 | 3.4230 | - |
| Dec 28, 2023 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| Dec 27, 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| Dec 22, 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| Dec 21, 2023 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| Dec 20, 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| Dec 19, 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| Dec 18, 2023 | 3.3890 | 3.4590 | 3.3890 | 3.4200 | 3.4200 | 9,264 |
| Dec 15, 2023 | 3.5110 | 3.5110 | 3.3800 | 3.4330 | 3.4330 | 1,400 |
| Dec 14, 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Dec 13, 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Dec 12, 2023 | 3.5180 | 3.5720 | 3.5040 | 3.5720 | 3.5720 | 4,815 |
| Dec 11, 2023 | 3.4050 | 3.4840 | 3.4050 | 3.4840 | 3.4840 | 100 |
| Dec 08, 2023 | 3.3600 | 3.4130 | 3.3600 | 3.4130 | 3.4130 | 300 |
| *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.