Skip to main content
logo
Rolls-Royce Holdings plc (ETR:RRU)
Germany flag Germany · Delayed Price · Currency is EUR
17.38
+0.21 (1.21%)
Oct 2, 2026, 5:35 PM CET

ETR:RRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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