Rolls-Royce Holdings PLC (RRU1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 12:20PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 250 |
| Jun 19, 2024 | 5.50 | 5.60 | 5.45 | 5.45 | 5.45 | - |
| Jun 18, 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - |
| Jun 17, 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Jun 14, 2024 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - |
| Jun 13, 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - |
| Jun 12, 2024 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| Jun 11, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - |
| Jun 10, 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - |
| Jun 07, 2024 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - |
| Jun 06, 2024 | 5.15 | 5.35 | 5.15 | 5.30 | 5.30 | - |
| Jun 05, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| Jun 04, 2024 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | - |
| Jun 03, 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - |
| May 31, 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| May 30, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - |
| May 29, 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - |
| May 28, 2024 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - |
| May 27, 2024 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | - |
| May 24, 2024 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - |
| May 23, 2024 | 5.00 | 5.15 | 4.96 | 5.05 | 5.05 | - |
| May 22, 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - |
| May 21, 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | - |
| May 20, 2024 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | - |
| May 17, 2024 | 4.86 | 4.86 | 4.80 | 4.84 | 4.84 | - |
| May 16, 2024 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | - |
| May 15, 2024 | 4.86 | 4.96 | 4.86 | 4.94 | 4.94 | - |
| May 14, 2024 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - |
| May 13, 2024 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | - |
| May 10, 2024 | 5.00 | 5.05 | 4.86 | 4.86 | 4.86 | - |
| May 09, 2024 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | - |
| May 08, 2024 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | - |
| May 07, 2024 | 4.86 | 4.92 | 4.82 | 4.82 | 4.82 | - |
| May 06, 2024 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | - |
| May 03, 2024 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | - |
| May 02, 2024 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | - |
| Apr 30, 2024 | 4.82 | 4.84 | 4.78 | 4.78 | 4.78 | - |
| Apr 29, 2024 | 4.88 | 4.88 | 4.78 | 4.86 | 4.86 | - |
| Apr 26, 2024 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | - |
| Apr 25, 2024 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | - |
| Apr 24, 2024 | 4.82 | 4.90 | 4.82 | 4.82 | 4.82 | - |
| Apr 23, 2024 | 4.68 | 4.76 | 4.68 | 4.74 | 4.74 | - |
| Apr 22, 2024 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | - |
| Apr 19, 2024 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | - |
| Apr 18, 2024 | 4.66 | 4.70 | 4.64 | 4.64 | 4.64 | - |
| Apr 17, 2024 | 4.62 | 4.74 | 4.62 | 4.64 | 4.64 | - |
| Apr 16, 2024 | 4.74 | 4.74 | 4.56 | 4.62 | 4.62 | 250 |
| Apr 15, 2024 | 4.64 | 4.80 | 4.64 | 4.66 | 4.66 | - |
| Apr 12, 2024 | 4.74 | 4.80 | 4.64 | 4.64 | 4.64 | - |
| Apr 11, 2024 | 4.76 | 4.76 | 4.62 | 4.76 | 4.76 | - |
| Apr 10, 2024 | 4.84 | 4.84 | 4.70 | 4.74 | 4.74 | - |
| Apr 09, 2024 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | - |
| Apr 08, 2024 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - |
| Apr 05, 2024 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | - |
| Apr 04, 2024 | 4.98 | 4.98 | 4.84 | 4.86 | 4.86 | - |
| Apr 03, 2024 | 4.92 | 4.98 | 4.86 | 4.98 | 4.98 | - |
| Apr 02, 2024 | 5.00 | 5.05 | 4.86 | 4.90 | 4.90 | - |
| Mar 28, 2024 | 4.94 | 5.00 | 4.88 | 5.00 | 5.00 | - |
| Mar 27, 2024 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | - |
| Mar 26, 2024 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | - |
| Mar 25, 2024 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | - |
| Mar 22, 2024 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | - |
| Mar 21, 2024 | 4.74 | 4.92 | 4.74 | 4.84 | 4.84 | - |
| Mar 20, 2024 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | - |
| Mar 19, 2024 | 4.52 | 4.62 | 4.52 | 4.60 | 4.60 | - |
| Mar 18, 2024 | 4.56 | 4.62 | 4.54 | 4.56 | 4.56 | - |
| Mar 15, 2024 | 4.52 | 4.58 | 4.50 | 4.54 | 4.54 | - |
| Mar 14, 2024 | 4.58 | 4.58 | 4.50 | 4.52 | 4.52 | - |
| Mar 13, 2024 | 4.56 | 4.58 | 4.54 | 4.58 | 4.58 | - |
| Mar 12, 2024 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | - |
| Mar 11, 2024 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | - |
| Mar 08, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | - |
| Mar 07, 2024 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | - |
| Mar 06, 2024 | 4.32 | 4.40 | 4.32 | 4.38 | 4.38 | - |
| Mar 05, 2024 | 4.36 | 4.40 | 4.32 | 4.32 | 4.32 | - |
| Mar 04, 2024 | 4.36 | 4.40 | 4.34 | 4.34 | 4.34 | - |
| Mar 01, 2024 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | - |
| Feb 29, 2024 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | - |
| Feb 28, 2024 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | - |
| Feb 27, 2024 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | - |
| Feb 26, 2024 | 4.10 | 4.22 | 4.10 | 4.20 | 4.20 | - |
| Feb 23, 2024 | 4.14 | 4.16 | 4.08 | 4.10 | 4.10 | - |
| Feb 22, 2024 | 3.90 | 4.26 | 3.90 | 4.12 | 4.12 | - |
| Feb 21, 2024 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | - |
| Feb 20, 2024 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | - |
| Feb 19, 2024 | 3.76 | 3.90 | 3.76 | 3.90 | 3.90 | - |
| Feb 16, 2024 | 3.76 | 3.76 | 3.68 | 3.74 | 3.74 | - |
| Feb 15, 2024 | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | - |
| Feb 14, 2024 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | - |
| Feb 13, 2024 | 3.64 | 3.64 | 3.52 | 3.58 | 3.58 | - |
| Feb 12, 2024 | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | - |
| Feb 09, 2024 | 3.74 | 3.74 | 3.68 | 3.74 | 3.74 | - |
| Feb 08, 2024 | 3.82 | 3.82 | 3.72 | 3.74 | 3.74 | - |
| Feb 07, 2024 | 3.72 | 3.80 | 3.70 | 3.80 | 3.80 | - |
| Feb 06, 2024 | 3.58 | 3.72 | 3.58 | 3.70 | 3.70 | - |
| Feb 05, 2024 | 3.60 | 3.64 | 3.54 | 3.56 | 3.56 | - |
| Feb 02, 2024 | 3.50 | 3.56 | 3.50 | 3.54 | 3.54 | - |
| Feb 01, 2024 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - |
| Jan 31, 2024 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | - |
| Jan 30, 2024 | 3.56 | 3.62 | 3.56 | 3.56 | 3.56 | - |
| *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.