Skip to main content
logo
Rolls-Royce Holdings plc (ETR:RRU)
Germany flag Germany · Delayed Price · Currency is EUR
14.51
-0.62 (-4.11%)
Oct 23, 2026, 10:30 AM CEST

ETR:RRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.1115.1114.5114.5114.51-4.11%135,588
Oct 22, 202615.5815.6715.1415.1415.14-4.52%120,569
Oct 21, 202615.7315.9515.6515.8515.850.61%63,738
Oct 20, 202615.6415.9615.4215.7615.76-0.47%104,442
Oct 19, 202615.9615.9615.6715.8315.83-1.69%132,478
Oct 16, 202616.2316.3716.0716.1016.100.25%131,874
Oct 15, 202615.7216.1315.6816.0616.06-0.25%73,163
Oct 14, 202616.0316.2216.0316.1016.100.60%130,694
Oct 13, 202616.4416.5315.9816.0116.01-3.11%153,196
Oct 12, 202616.4816.5716.3716.5216.521.08%63,351
Oct 9, 202616.1516.4016.0516.3416.341.14%161,954
Oct 8, 202616.3116.3916.0716.1616.16-3.00%96,585
Oct 7, 202616.8617.1516.6616.6616.66-2.00%156,565
Oct 6, 202617.4217.5616.9717.0017.00-2.43%67,891
Oct 5, 202617.5117.6017.3717.4217.420.28%41,232
Oct 2, 202617.3017.6017.3017.3817.381.21%74,089
Oct 1, 202617.3817.5117.1717.1717.171.24%116,088
Sep 30, 202617.3817.5316.9416.9616.96-1.54%68,200
Sep 29, 202617.2617.4817.2017.2217.220.62%77,889
Sep 28, 202617.1817.4717.1117.1217.12-0.56%51,424
Sep 25, 202617.3917.4717.1817.2117.210.02%75,606
Sep 24, 202617.3417.4117.0417.2117.21-1.26%55,915
Sep 23, 202617.5417.5917.2417.4317.430.95%84,996
Sep 22, 202617.4017.5717.2217.2717.27-1.25%76,305
Sep 21, 202617.1617.5117.1417.4817.484.64%55,069
Sep 18, 202617.1517.1716.7116.7116.71-2.67%62,107
Sep 17, 202616.9417.2416.9417.1717.172.30%66,101
Sep 16, 202616.6716.8816.6116.7816.781.18%50,032
Sep 15, 202616.5416.8316.5016.5816.580.25%62,231
Sep 14, 202616.8216.9416.4416.5416.54-2.27%92,103
Sep 11, 202616.6717.0316.6716.9316.931.72%61,122
Sep 10, 202616.7716.9016.4916.6416.64-0.73%51,093
Sep 9, 202617.0717.1216.7616.7616.76-2.89%74,439
Sep 8, 202617.2817.3717.1317.2617.26-0.40%57,570
Sep 7, 202617.3917.5017.3317.3317.330.03%162,315
Sep 4, 202617.2617.4217.2117.3217.320.66%57,006
Sep 3, 202617.0517.2517.0017.2117.210.74%106,177
Sep 2, 202617.0317.1716.9217.0817.08-0.21%68,888
Sep 1, 202617.2017.3617.0417.1217.12-2.08%138,560
Aug 31, 202617.8017.9817.4317.4817.48-1.62%75,742
Aug 28, 202617.9817.9917.7617.7717.77-0.28%55,126
Aug 27, 202618.0818.1817.7817.8217.82-0.68%151,223
Aug 26, 202617.9618.1817.9317.9417.940.61%89,457
Aug 25, 202617.7118.0817.5017.8417.841.71%109,553
Aug 24, 202617.6317.8117.5217.5417.54-87,696
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