Skip to main content
logo
Rolls-Royce Holdings plc (ETR:RRU)
Germany flag Germany · Delayed Price · Currency is EUR
17.54
+0.05 (0.29%)
Aug 21, 2026, 5:35 PM CET

ETR:RRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.4117.6617.3817.5417.540.29%56,642
Aug 20, 202617.6817.7317.4917.4917.49-1.42%52,166
Aug 19, 202618.1318.1417.6917.7417.74-1.39%62,490
Aug 18, 202618.2818.3017.9617.9917.99-2.06%69,643
Aug 17, 202618.3218.4418.2018.3718.371.47%106,710
Aug 14, 202618.0218.1717.9618.1018.100.98%102,001
Aug 13, 202618.1718.2117.9217.9217.92-0.88%57,326
Aug 12, 202618.0818.3418.0818.0818.080.67%76,239
Aug 11, 202617.9918.1317.8817.9617.96-1.09%127,221
Aug 10, 202617.9518.2017.8418.1618.161.33%165,432
Aug 7, 202618.0418.2017.8717.9217.92-0.17%60,652
Aug 6, 202618.3518.4617.9417.9517.95-1.24%112,621
Aug 5, 202618.0018.4317.9818.2518.182.25%167,205
Aug 4, 202617.9018.1017.7517.8517.782.00%127,169
Aug 3, 202617.7117.8417.4717.5017.432.45%142,507
Jul 31, 202617.1317.7616.9217.0817.010.35%200,897
Jul 30, 202616.8417.1116.4017.0216.954.67%380,692
Jul 29, 202616.5016.5616.1316.2616.20-1.88%198,688
Jul 28, 202616.6216.9016.3516.5716.51-0.20%290,741
Jul 27, 202617.2117.2116.5916.6116.540.83%155,196
Jul 24, 202615.9216.5115.9216.4716.412.54%109,360
Jul 23, 202616.4116.4116.0316.0616.00-2.26%174,997
Jul 22, 202616.3516.5116.2216.4316.371.36%86,873
Jul 21, 202616.1816.3215.9516.2116.151.12%72,006
Jul 20, 202615.9916.2015.8616.0315.97-0.66%109,031
Jul 17, 202616.0516.1415.7516.1416.08-0.97%146,907
Jul 16, 202616.4616.4616.0216.3016.24-0.82%144,259
Jul 15, 202616.4116.5816.3216.4316.37-0.33%76,278
Jul 14, 202616.4216.5616.2016.4916.42-0.70%83,922
Jul 13, 202616.8116.8316.4416.6016.54-1.39%148,481
Jul 10, 202616.9216.9316.6416.8416.77-0.14%108,872
Jul 9, 202616.8616.9116.6416.8616.803.16%71,438
Jul 8, 202616.6916.8316.2516.3416.28-3.58%255,852
Jul 7, 202617.4517.4716.8616.9516.89-3.56%204,594
Jul 6, 202617.5817.6517.3517.5817.510.58%249,199
Jul 3, 202617.4417.5117.2917.4717.411.16%45,125
Jul 2, 202617.0217.5216.8817.2717.211.35%205,575
Jul 1, 202616.9317.2116.7917.0416.981.25%147,787
Jun 30, 202616.6617.0016.5116.8316.771.93%63,260
Jun 29, 202616.4916.5216.2816.5216.450.70%110,375
Jun 26, 202616.6416.6616.1616.4016.34-1.37%63,691
Jun 25, 202616.5116.8516.4816.6316.571.34%114,281
Jun 24, 202616.1216.4716.0816.4116.350.70%197,588
Jun 23, 202616.2016.4216.0416.3016.23-0.57%75,044
Jun 22, 202616.2416.5016.0816.3916.330.68%95,911
Jun 19, 202616.3916.4416.2016.2816.220.39%138,534
Jun 18, 202616.0416.3516.0316.2216.150.98%262,942
Jun 17, 202616.3216.4715.9816.0616.00-0.26%187,084
Jun 16, 202616.0216.2915.9816.1016.042.89%232,614
Jun 15, 202615.8516.0315.6115.6515.593.73%669,971