Rolls-Royce Holdings plc (RRU1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | 4.9800 | 1,310 |
| May 07, 2024 | 4.8000 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 8,790 |
| May 06, 2024 | 4.8600 | 4.8600 | 4.8000 | 4.8000 | 4.8000 | 10,786 |
| May 03, 2024 | 4.8800 | 4.8800 | 4.7600 | 4.8000 | 4.8000 | 2,662 |
| May 02, 2024 | 4.7800 | 4.7800 | 4.6600 | 4.7800 | 4.7800 | 29,138 |
| Apr 30, 2024 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.8400 | 3 |
| Apr 29, 2024 | 4.8400 | 4.9000 | 4.8200 | 4.8800 | 4.8800 | 524 |
| Apr 26, 2024 | 4.6600 | 4.9400 | 4.6600 | 4.9400 | 4.9400 | 3,171 |
| Apr 25, 2024 | 4.8200 | 4.8200 | 4.6600 | 4.7000 | 4.7000 | 21,241 |
| Apr 24, 2024 | 4.8200 | 4.9000 | 4.7800 | 4.8800 | 4.8800 | 8,622 |
| Apr 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 150 |
| Apr 22, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.7400 | 4.7400 | 6,541 |
| Apr 19, 2024 | 4.6200 | 4.6600 | 4.5000 | 4.5000 | 4.5000 | 9,835 |
| Apr 18, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6000 | 4.6000 | 2,322 |
| Apr 17, 2024 | 4.5400 | 4.7600 | 4.5200 | 4.7600 | 4.7600 | 14,215 |
| Apr 16, 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.6200 | 359 |
| Apr 15, 2024 | 4.7600 | 4.8800 | 4.5600 | 4.5600 | 4.5600 | 18,410 |
| Apr 12, 2024 | 4.7000 | 4.8600 | 4.6400 | 4.7200 | 4.7200 | 7,090 |
| Apr 11, 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | 3,933 |
| Apr 10, 2024 | 4.8000 | 4.8600 | 4.7200 | 4.7600 | 4.7600 | 3,101 |
| Apr 09, 2024 | 4.9200 | 5.0000 | 4.7800 | 4.8600 | 4.8600 | 6,064 |
| Apr 08, 2024 | 4.8400 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 11,220 |
| Apr 05, 2024 | 4.8400 | 4.9200 | 4.6200 | 4.8600 | 4.8600 | 21,603 |
| Apr 04, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 4,077 |
| Apr 03, 2024 | 4.8400 | 5.0000 | 4.8400 | 4.9200 | 4.9200 | 2,320 |
| Apr 02, 2024 | 5.0500 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | 12,684 |
| Mar 28, 2024 | 4.9200 | 5.0000 | 4.9200 | 4.9400 | 4.9400 | 10,648 |
| Mar 27, 2024 | 5.0000 | 5.0000 | 4.8600 | 4.8600 | 4.8600 | 3,032 |
| Mar 26, 2024 | 4.9000 | 5.1500 | 4.8800 | 5.1500 | 5.1500 | 4,054 |
| Mar 25, 2024 | 4.9400 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 7,677 |
| Mar 22, 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 23,717 |
| Mar 21, 2024 | 4.7400 | 4.9200 | 4.7400 | 4.8400 | 4.8400 | 2,019 |
| Mar 20, 2024 | 4.6600 | 4.7400 | 4.6400 | 4.7000 | 4.7000 | 3,409 |
| Mar 19, 2024 | 4.4800 | 4.5200 | 4.4800 | 4.5200 | 4.5200 | - |
| Mar 18, 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | 22,952 |
| Mar 15, 2024 | 4.5200 | 4.5600 | 4.4800 | 4.5600 | 4.5600 | 940 |
| Mar 14, 2024 | 4.5600 | 4.6000 | 4.5000 | 4.5200 | 4.5200 | 7,767 |
| Mar 13, 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6200 | 4.6200 | 2,800 |
| Mar 12, 2024 | 4.5400 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 2,307 |
| Mar 11, 2024 | 4.5800 | 4.5800 | 4.4200 | 4.5200 | 4.5200 | 3,353 |
| Mar 08, 2024 | 4.5000 | 4.6000 | 4.4600 | 4.5600 | 4.5600 | 14,899 |
| Mar 07, 2024 | 4.3600 | 4.5200 | 4.3600 | 4.5200 | 4.5200 | 57,396 |
| Mar 06, 2024 | 4.3400 | 4.4400 | 4.3400 | 4.4200 | 4.4200 | 10,093 |
| Mar 05, 2024 | 4.4000 | 4.4400 | 4.3200 | 4.4000 | 4.4000 | 12,188 |
| Mar 04, 2024 | 4.3600 | 4.4400 | 4.3200 | 4.4000 | 4.4000 | 11,742 |
| Mar 01, 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3000 | 4.3000 | 2,662 |
| Feb 29, 2024 | 4.3400 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | 6,744 |
| Feb 28, 2024 | 4.1400 | 4.3000 | 4.1400 | 4.2600 | 4.2600 | 3,224 |
| Feb 27, 2024 | 4.1800 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 20,570 |
| Feb 26, 2024 | 4.2000 | 4.2400 | 4.1200 | 4.2000 | 4.2000 | 28,743 |
| Feb 23, 2024 | 4.1800 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 23,424 |
| Feb 22, 2024 | 3.9200 | 4.3400 | 3.9200 | 4.1000 | 4.1000 | 44,070 |
| Feb 21, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 1,625 |
| Feb 20, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.8400 | 3.8400 | 1,512 |
| Feb 19, 2024 | 3.6600 | 3.9200 | 3.6600 | 3.8400 | 3.8400 | 5,519 |
| Feb 16, 2024 | 3.6600 | 3.7600 | 3.6600 | 3.7000 | 3.7000 | 11,591 |
| Feb 15, 2024 | 3.6800 | 3.7000 | 3.6400 | 3.7000 | 3.7000 | 200 |
| Feb 14, 2024 | 3.5600 | 3.7200 | 3.5600 | 3.6800 | 3.6800 | 2,037 |
| Feb 13, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5600 | 2,200 |
| Feb 12, 2024 | 3.7000 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 8,130 |
| Feb 09, 2024 | 3.6600 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 2,908 |
| Feb 08, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 6,175 |
| Feb 07, 2024 | 3.6400 | 3.8400 | 3.6400 | 3.8400 | 3.8400 | 526 |
| Feb 06, 2024 | 3.6000 | 3.7400 | 3.5400 | 3.7200 | 3.7200 | 2,112 |
| Feb 05, 2024 | 3.5400 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 18,299 |
| Feb 02, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 50 |
| Feb 01, 2024 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 15,226 |
| Jan 31, 2024 | 3.5200 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 5,780 |
| Jan 30, 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5800 | 3.5800 | 650 |
| Jan 29, 2024 | 3.6000 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 4,062 |
| Jan 26, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 1 |
| Jan 25, 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.5800 | 1,270 |
| Jan 24, 2024 | 3.4600 | 3.6200 | 3.4600 | 3.5800 | 3.5800 | 2,262 |
| Jan 23, 2024 | 3.5000 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | 2,872 |
| Jan 22, 2024 | 3.5200 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 2,381 |
| Jan 19, 2024 | 3.4800 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | 450 |
| Jan 18, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 842 |
| Jan 17, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 55 |
| Jan 16, 2024 | 3.4800 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 11,218 |
| Jan 15, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 12, 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 3,823 |
| Jan 11, 2024 | 3.5200 | 3.5400 | 3.4800 | 3.5000 | 3.5000 | 2,406 |
| Jan 10, 2024 | 3.4600 | 3.5800 | 3.4600 | 3.4800 | 3.4800 | 6,430 |
| Jan 09, 2024 | 3.4600 | 3.6000 | 3.4600 | 3.6000 | 3.6000 | 10,630 |
| Jan 08, 2024 | 3.3600 | 3.5400 | 3.3600 | 3.5400 | 3.5400 | 30 |
| Jan 05, 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | 3.3800 | 1,215 |
| Jan 04, 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 10 |
| Jan 03, 2024 | 3.3400 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 1,101 |
| Jan 02, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4400 | 3.4400 | 10,795 |
| Dec 29, 2023 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 11,309 |
| Dec 28, 2023 | 3.3400 | 3.4400 | 3.3400 | 3.4400 | 3.4400 | 80 |
| Dec 27, 2023 | 3.4600 | 3.4600 | 3.3800 | 3.4000 | 3.4000 | 17,149 |
| Dec 22, 2023 | 3.3600 | 3.4800 | 3.3600 | 3.4600 | 3.4600 | 4,507 |
| Dec 21, 2023 | 3.4400 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 3,223 |
| Dec 20, 2023 | 3.3600 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 445 |
| Dec 19, 2023 | 3.3800 | 3.4800 | 3.3800 | 3.4400 | 3.4400 | 8,692 |
| Dec 18, 2023 | 3.3600 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 12,886 |
| Dec 15, 2023 | 3.5000 | 3.5400 | 3.3000 | 3.3000 | 3.3000 | 42,348 |
| Dec 14, 2023 | 3.4800 | 3.6000 | 3.4800 | 3.5200 | 3.5200 | 3,544 |
| Dec 13, 2023 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 8,420 |
| *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.