Rolls-Royce Holdings PLC (RRU.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.8170 | 4.8440 | 4.8030 | 4.8440 | 4.8440 | - |
| May 02, 2024 | 4.8180 | 4.8330 | 4.7230 | 4.8230 | 4.8230 | 1,169 |
| Apr 30, 2024 | 4.8540 | 4.8710 | 4.8330 | 4.8430 | 4.8430 | - |
| Apr 29, 2024 | 4.9000 | 4.9020 | 4.8370 | 4.8430 | 4.8430 | 5,500 |
| Apr 26, 2024 | 4.6730 | 4.8900 | 4.6730 | 4.8860 | 4.8860 | 5,596 |
| Apr 25, 2024 | 4.8420 | 4.8420 | 4.6970 | 4.7310 | 4.7310 | 5,410 |
| Apr 24, 2024 | 4.8620 | 4.8970 | 4.8540 | 4.8800 | 4.8800 | 12,128 |
| Apr 23, 2024 | 4.7540 | 4.7540 | 4.7350 | 4.7400 | 4.7400 | 2,210 |
| Apr 22, 2024 | 4.5750 | 4.6860 | 4.5280 | 4.6610 | 4.6610 | 4,460 |
| Apr 19, 2024 | 4.6960 | 4.6960 | 4.5550 | 4.5550 | 4.5550 | 3,855 |
| Apr 18, 2024 | 4.7420 | 4.7420 | 4.6700 | 4.6960 | 4.6960 | - |
| Apr 17, 2024 | 4.5930 | 4.7330 | 4.5930 | 4.7330 | 4.7330 | - |
| Apr 16, 2024 | 4.6860 | 4.6940 | 4.6860 | 4.6940 | 4.6940 | 1,000 |
| Apr 15, 2024 | 4.6950 | 4.8150 | 4.6950 | 4.8150 | 4.8150 | 3,200 |
| Apr 12, 2024 | 4.7200 | 4.8350 | 4.7200 | 4.8020 | 4.8020 | 2,850 |
| Apr 11, 2024 | 4.7540 | 4.7590 | 4.6340 | 4.6340 | 4.6340 | 9,360 |
| Apr 10, 2024 | 4.8470 | 4.8490 | 4.6940 | 4.7650 | 4.7650 | 13,520 |
| Apr 09, 2024 | 4.9840 | 5.0200 | 4.7890 | 4.8140 | 4.8140 | 600 |
| Apr 08, 2024 | 4.9200 | 5.0120 | 4.8920 | 5.0120 | 5.0120 | 2,272 |
| Apr 05, 2024 | 4.7430 | 4.8320 | 4.7030 | 4.8320 | 4.8320 | 4,000 |
| Apr 04, 2024 | 4.9500 | 4.9500 | 4.7900 | 4.7900 | 4.7900 | 6,433 |
| Apr 03, 2024 | 4.9000 | 4.9020 | 4.9000 | 4.9000 | 4.9000 | 1,850 |
| Apr 02, 2024 | 4.9300 | 5.1000 | 4.9300 | 5.1000 | 5.1000 | 4,900 |
| Mar 28, 2024 | 4.9840 | 5.0220 | 4.8950 | 5.0100 | 5.0100 | 6,403 |
| Mar 27, 2024 | 5.0440 | 5.0580 | 4.9600 | 4.9990 | 4.9990 | 3,870 |
| Mar 26, 2024 | 4.9490 | 5.0140 | 4.9490 | 5.0080 | 5.0080 | 446 |
| Mar 25, 2024 | 4.9490 | 5.0240 | 4.9020 | 4.9710 | 4.9710 | 1,095 |
| Mar 22, 2024 | 4.9430 | 4.9500 | 4.8830 | 4.9390 | 4.9390 | 2,115 |
| Mar 21, 2024 | 4.7860 | 4.9650 | 4.7830 | 4.9650 | 4.9650 | 4,644 |
| Mar 20, 2024 | 4.6750 | 4.7960 | 4.6750 | 4.7960 | 4.7960 | 1,005 |
| Mar 19, 2024 | 4.5240 | 4.7020 | 4.5190 | 4.7000 | 4.7000 | 1,313 |
| Mar 18, 2024 | 4.5750 | 4.6600 | 4.5570 | 4.5880 | 4.5880 | 14,542 |
| Mar 15, 2024 | 4.5500 | 4.6110 | 4.5230 | 4.6110 | 4.6110 | 7,500 |
| Mar 14, 2024 | 4.5760 | 4.5830 | 4.5760 | 4.5830 | 4.5830 | 150 |
| Mar 13, 2024 | 4.5420 | 4.6130 | 4.5420 | 4.6130 | 4.6130 | 8,000 |
| Mar 12, 2024 | 4.4870 | 4.5760 | 4.4860 | 4.5760 | 4.5760 | 65 |
| Mar 11, 2024 | 4.5270 | 4.5270 | 4.4480 | 4.5120 | 4.5120 | 3,584 |
| Mar 08, 2024 | 4.5790 | 4.5790 | 4.5230 | 4.5610 | 4.5610 | 4,320 |
| Mar 07, 2024 | 4.3820 | 4.5080 | 4.3820 | 4.5080 | 4.5080 | 5,528 |
| Mar 06, 2024 | 4.3700 | 4.4410 | 4.3700 | 4.4170 | 4.4170 | 1,050 |
| Mar 05, 2024 | 4.3440 | 4.4000 | 4.3440 | 4.4000 | 4.4000 | 451 |
| Mar 04, 2024 | 4.3780 | 4.4150 | 4.3780 | 4.3970 | 4.3970 | 2,500 |
| Mar 01, 2024 | 4.3400 | 4.3740 | 4.3180 | 4.3710 | 4.3710 | 12,075 |
| Feb 29, 2024 | 4.3730 | 4.4100 | 4.2960 | 4.3190 | 4.3190 | 1,850 |
| Feb 28, 2024 | 4.1930 | 4.3490 | 4.1930 | 4.3490 | 4.3490 | 290 |
| Feb 27, 2024 | 4.2030 | 4.3840 | 4.1760 | 4.2300 | 4.2300 | 1,485 |
| Feb 26, 2024 | 4.1680 | 4.2600 | 4.1470 | 4.2220 | 4.2220 | 12,290 |
| Feb 23, 2024 | 4.2100 | 4.2100 | 4.1090 | 4.1090 | 4.1090 | 900 |
| Feb 22, 2024 | 3.9330 | 4.2900 | 3.9330 | 4.1500 | 4.1500 | 2,503 |
| Feb 21, 2024 | 3.8950 | 3.9700 | 3.8460 | 3.9700 | 3.9700 | 5,000 |
| Feb 20, 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| Feb 19, 2024 | 3.7160 | 3.9120 | 3.7160 | 3.9120 | 3.9120 | 2,650 |
| Feb 16, 2024 | 3.7560 | 3.7560 | 3.7240 | 3.7240 | 3.7240 | 1,270 |
| Feb 15, 2024 | 3.6670 | 3.7660 | 3.6540 | 3.7390 | 3.7390 | 1,500 |
| Feb 14, 2024 | 3.6300 | 3.7010 | 3.6190 | 3.6500 | 3.6500 | 12,742 |
| Feb 13, 2024 | 3.6640 | 3.6660 | 3.5600 | 3.5730 | 3.5730 | 9,007 |
| Feb 12, 2024 | 3.7820 | 3.7820 | 3.6310 | 3.6310 | 3.6310 | 6,400 |
| Feb 09, 2024 | 3.7000 | 3.7460 | 3.7000 | 3.7360 | 3.7360 | 3,000 |
| Feb 08, 2024 | 3.7850 | 3.7850 | 3.7660 | 3.7810 | 3.7810 | 1,600 |
| Feb 07, 2024 | 3.7000 | 3.8820 | 3.7000 | 3.8820 | 3.8820 | 17,150 |
| Feb 06, 2024 | 3.6320 | 3.7440 | 3.6320 | 3.7150 | 3.7150 | 2,850 |
| Feb 05, 2024 | 3.6490 | 3.7000 | 3.6090 | 3.6090 | 3.6090 | 50,300 |
| Feb 02, 2024 | 3.5100 | 3.6020 | 3.5100 | 3.6000 | 3.6000 | 277 |
| Feb 01, 2024 | 3.5250 | 3.5550 | 3.5080 | 3.5440 | 3.5440 | 10,672 |
| Jan 31, 2024 | 3.5870 | 3.5950 | 3.5520 | 3.5520 | 3.5520 | 150 |
| Jan 30, 2024 | 3.5830 | 3.6500 | 3.5830 | 3.6050 | 3.6050 | 24,428 |
| Jan 29, 2024 | 3.5900 | 3.5900 | 3.5490 | 3.5490 | 3.5490 | 800 |
| Jan 26, 2024 | 3.5950 | 3.5980 | 3.5720 | 3.5880 | 3.5880 | 5,000 |
| Jan 25, 2024 | 3.6000 | 3.6000 | 3.5650 | 3.5920 | 3.5920 | 1,340 |
| Jan 24, 2024 | 3.5330 | 3.6090 | 3.5330 | 3.6090 | 3.6090 | 3,700 |
| Jan 23, 2024 | 3.5650 | 3.5950 | 3.5190 | 3.5190 | 3.5190 | 16,200 |
| Jan 22, 2024 | 3.5870 | 3.6070 | 3.5500 | 3.5500 | 3.5500 | 14,300 |
| Jan 19, 2024 | 3.5410 | 3.5670 | 3.5240 | 3.5240 | 3.5240 | - |
| Jan 18, 2024 | 3.4670 | 3.5310 | 3.4670 | 3.5310 | 3.5310 | 100 |
| Jan 17, 2024 | 3.4880 | 3.4910 | 3.4520 | 3.4800 | 3.4800 | 500 |
| Jan 16, 2024 | 3.4700 | 3.5050 | 3.4530 | 3.5050 | 3.5050 | 6,530 |
| Jan 15, 2024 | 3.5450 | 3.5450 | 3.4920 | 3.4920 | 3.4920 | 1,875 |
| Jan 12, 2024 | 3.4640 | 3.5760 | 3.4590 | 3.5490 | 3.5490 | - |
| Jan 11, 2024 | 3.5840 | 3.5840 | 3.4450 | 3.4450 | 3.4450 | 11,525 |
| Jan 10, 2024 | 3.5850 | 3.5900 | 3.5680 | 3.5850 | 3.5850 | 500 |
| Jan 09, 2024 | 3.5350 | 3.6160 | 3.5350 | 3.5960 | 3.5960 | 8,665 |
| Jan 08, 2024 | 3.4180 | 3.5470 | 3.4060 | 3.5390 | 3.5390 | 4,180 |
| Jan 05, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,000 |
| Jan 04, 2024 | 3.4340 | 3.4520 | 3.4240 | 3.4240 | 3.4240 | 11,010 |
| Jan 03, 2024 | 3.4620 | 3.4620 | 3.3860 | 3.4560 | 3.4560 | 2,318 |
| Jan 02, 2024 | 3.4660 | 3.4660 | 3.4350 | 3.4350 | 3.4350 | 2,000 |
| Dec 29, 2023 | 3.4200 | 3.4470 | 3.4200 | 3.4470 | 3.4470 | 500 |
| Dec 28, 2023 | 3.4030 | 3.4520 | 3.4030 | 3.4370 | 3.4370 | 521 |
| Dec 27, 2023 | 3.4610 | 3.4610 | 3.4450 | 3.4490 | 3.4490 | 11,800 |
| Dec 22, 2023 | 3.4420 | 3.5000 | 3.4420 | 3.4760 | 3.4760 | 9,240 |
| Dec 21, 2023 | 3.4130 | 3.4620 | 3.4130 | 3.4620 | 3.4620 | 10,000 |
| Dec 20, 2023 | 3.3830 | 3.4510 | 3.3830 | 3.4510 | 3.4510 | 16,500 |
| Dec 19, 2023 | 3.4270 | 3.4560 | 3.4270 | 3.4500 | 3.4500 | 3,010 |
| Dec 18, 2023 | 3.3890 | 3.4710 | 3.3890 | 3.4450 | 3.4450 | 18,500 |
| Dec 15, 2023 | 3.5130 | 3.5130 | 3.3690 | 3.4100 | 3.4100 | 25,340 |
| Dec 14, 2023 | 3.5270 | 3.6220 | 3.5270 | 3.5390 | 3.5390 | 10,805 |
| Dec 13, 2023 | 3.6030 | 3.6230 | 3.4850 | 3.5220 | 3.5220 | 16,920 |
| Dec 12, 2023 | 3.5410 | 3.5940 | 3.4710 | 3.5940 | 3.5940 | 11,000 |
| Dec 11, 2023 | 3.4260 | 3.5290 | 3.4130 | 3.5290 | 3.5290 | 9,332 |
| Dec 08, 2023 | 3.3560 | 3.4250 | 3.3560 | 3.3710 | 3.3710 | 21,000 |
| *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.