Skip to main content
logo
Rolls-Royce Holdings plc (ETR:RRU)
Germany flag Germany · Delayed Price · Currency is EUR
17.80
+0.72 (4.22%)
Aug 3, 2026, 9:27 AM CET

ETR:RRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.7117.7817.6417.76-3.98%15,443
Jul 31, 202617.1317.7616.9217.0817.080.35%200,897
Jul 30, 202616.8417.1116.4017.0217.024.67%380,692
Jul 29, 202616.5016.5616.1316.2616.26-1.88%198,688
Jul 28, 202616.6216.9016.3516.5716.57-0.20%290,741
Jul 27, 202617.2117.2116.5916.6116.610.83%155,196
Jul 24, 202615.9216.5115.9216.4716.472.54%109,360
Jul 23, 202616.4116.4116.0316.0616.06-2.26%174,997
Jul 22, 202616.3516.5116.2216.4316.431.36%86,873
Jul 21, 202616.1816.3215.9516.2116.211.12%72,006
Jul 20, 202615.9916.2015.8616.0316.03-0.66%109,031
Jul 17, 202616.0516.1415.7516.1416.14-0.97%146,907
Jul 16, 202616.4616.4616.0216.3016.30-0.82%144,259
Jul 15, 202616.4116.5816.3216.4316.43-0.33%76,278
Jul 14, 202616.4216.5616.2016.4916.49-0.70%83,922
Jul 13, 202616.8116.8316.4416.6016.60-1.39%148,481
Jul 10, 202616.9216.9316.6416.8416.84-0.14%108,872
Jul 9, 202616.8616.9116.6416.8616.863.16%71,438
Jul 8, 202616.6916.8316.2516.3416.34-3.58%255,852
Jul 7, 202617.4517.4716.8616.9516.95-3.56%204,594
Jul 6, 202617.5817.6517.3517.5817.580.58%249,199
Jul 3, 202617.4417.5117.2917.4717.471.16%45,125
Jul 2, 202617.0217.5216.8817.2717.271.35%205,575
Jul 1, 202616.9317.2116.7917.0417.041.25%147,787
Jun 30, 202616.6617.0016.5116.8316.831.93%63,260
Jun 29, 202616.4916.5216.2816.5216.520.70%110,375
Jun 26, 202616.6416.6616.1616.4016.40-1.37%63,691
Jun 25, 202616.5116.8516.4816.6316.631.34%114,281
Jun 24, 202616.1216.4716.0816.4116.410.70%197,588
Jun 23, 202616.2016.4216.0416.3016.30-0.57%75,044
Jun 22, 202616.2416.5016.0816.3916.390.68%95,911
Jun 19, 202616.3916.4416.2016.2816.280.39%138,534
Jun 18, 202616.0416.3516.0316.2216.220.98%262,942
Jun 17, 202616.3216.4715.9816.0616.06-0.26%187,084
Jun 16, 202616.0216.2915.9816.1016.102.89%232,614
Jun 15, 202615.8516.0315.6115.6515.653.73%669,971
Jun 12, 202615.0515.3314.9015.0915.094.23%415,597
Jun 11, 202614.5314.6014.3014.4714.471.77%190,401
Jun 10, 202614.3114.5114.1314.2214.220.15%218,678
Jun 9, 202614.6214.7814.2014.2014.20-1.16%109,023
Jun 8, 202614.0814.6414.0514.3714.37-1.66%159,073
Jun 5, 202614.6514.7714.5214.6114.610.22%65,794
Jun 4, 202614.5014.6814.4414.5814.58-0.31%73,514
Jun 3, 202614.6514.7314.4714.6214.62-0.38%136,933
Jun 2, 202614.8914.9814.6814.6814.681.09%96,257
Jun 1, 202615.2915.3614.5214.5214.52-5.12%244,317
May 29, 202615.2815.5515.2815.3015.300.98%353,006
May 28, 202614.7815.3014.7815.1615.161.54%357,833
May 27, 202614.6615.0514.6214.9314.932.65%366,640
May 26, 202614.7214.9214.5214.5414.54-0.14%280,384