Rolls-Royce Holdings PLC (RRU.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
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 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 85 |
| May 20, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| May 17, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| May 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| May 15, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| May 14, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| May 13, 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 85 |
| May 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 09, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8 |
| May 08, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| May 07, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| May 06, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| May 03, 2024 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 1,057 |
| May 02, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Apr 30, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 29, 2024 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 1,000 |
| Apr 26, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Apr 25, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Apr 24, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Apr 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Apr 22, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Apr 19, 2024 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | 1,600 |
| Apr 18, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Apr 17, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 16, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Apr 15, 2024 | 4.69 | 4.79 | 4.69 | 4.78 | 4.78 | 650 |
| Apr 12, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Apr 11, 2024 | 4.75 | 4.75 | 4.65 | 4.68 | 4.68 | 1,270 |
| Apr 10, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 09, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 08, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Apr 05, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Apr 04, 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 1,300 |
| Apr 03, 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 280 |
| Apr 02, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 56 |
| Mar 28, 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 1,270 |
| Mar 27, 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 200 |
| Mar 26, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 25, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 22, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 21, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Mar 20, 2024 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 850 |
| Mar 19, 2024 | 4.51 | 4.70 | 4.51 | 4.70 | 4.70 | 1,700 |
| Mar 18, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 17 |
| Mar 15, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Mar 14, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Mar 13, 2024 | 4.54 | 4.61 | 4.54 | 4.56 | 4.56 | 2,950 |
| Mar 12, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Mar 11, 2024 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | 10 |
| Mar 08, 2024 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 30 |
| Mar 07, 2024 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | 1,011 |
| Mar 06, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Mar 05, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Mar 04, 2024 | 4.37 | 4.44 | 4.37 | 4.38 | 4.38 | 476 |
| Mar 01, 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 5,000 |
| Feb 29, 2024 | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | 277 |
| Feb 28, 2024 | 4.19 | 4.31 | 4.19 | 4.31 | 4.31 | 460 |
| Feb 27, 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 500 |
| Feb 26, 2024 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 3,906 |
| Feb 23, 2024 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | 127 |
| Feb 22, 2024 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 250 |
| Feb 21, 2024 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 23 |
| Feb 20, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| Feb 19, 2024 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | 1,540 |
| Feb 16, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1,000 |
| Feb 15, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| Feb 14, 2024 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 2,990 |
| Feb 13, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| Feb 12, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Feb 09, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| Feb 08, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Feb 07, 2024 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 500 |
| Feb 06, 2024 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | 1,288 |
| Feb 05, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Feb 02, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Feb 01, 2024 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 50 |
| Jan 31, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Jan 30, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Jan 29, 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 7,000 |
| Jan 26, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| Jan 25, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 200 |
| Jan 24, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Jan 23, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| Jan 22, 2024 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 20 |
| Jan 19, 2024 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 38 |
| Jan 18, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| Jan 17, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Jan 16, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| Jan 15, 2024 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 400 |
| Jan 12, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Jan 11, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| Jan 10, 2024 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 400 |
| Jan 09, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| Jan 08, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| Jan 05, 2024 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | 1,000 |
| Jan 04, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| Jan 03, 2024 | 3.46 | 3.46 | 3.43 | 3.43 | 3.43 | 100 |
| Jan 02, 2024 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1,400 |
| Dec 29, 2023 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| Dec 28, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| *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.