Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 12.04
-0.28 (-2.27%)
Last updated: Dec 1, 2025, 4:25 PM CET
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.30 | 12.30 | 11.82 | 12.08 | 12.08 | -1.95% | 4,041 |
| Nov 28, 2025 | 12.06 | 12.40 | 12.06 | 12.32 | 12.32 | 1.48% | 3,730 |
| Nov 27, 2025 | 12.12 | 12.18 | 12.02 | 12.14 | 12.14 | -0.82% | 2,941 |
| Nov 26, 2025 | 11.92 | 12.24 | 11.92 | 12.24 | 12.24 | 2.00% | 3,819 |
| Nov 25, 2025 | 11.76 | 12.00 | 11.76 | 12.00 | 12.00 | 3.27% | 12,951 |
| Nov 24, 2025 | 11.54 | 11.82 | 11.50 | 11.62 | 11.62 | -2.35% | 9,247 |
| Nov 21, 2025 | 11.80 | 11.96 | 11.60 | 11.90 | 11.90 | -3.25% | 17,253 |
| Nov 20, 2025 | 12.04 | 12.50 | 12.04 | 12.30 | 12.30 | 1.49% | 1,310 |
| Nov 19, 2025 | 12.16 | 12.18 | 11.90 | 12.12 | 12.12 | -1.46% | 11,745 |
| Nov 18, 2025 | 12.58 | 12.58 | 12.14 | 12.30 | 12.30 | -2.69% | 10,641 |
| Nov 17, 2025 | 12.66 | 12.74 | 12.46 | 12.64 | 12.64 | 0.16% | 15,120 |
| Nov 14, 2025 | 12.50 | 12.62 | 12.34 | 12.62 | 12.62 | -0.16% | 7,025 |
| Nov 13, 2025 | 13.02 | 13.18 | 12.64 | 12.64 | 12.64 | -3.36% | 6,201 |
| Nov 12, 2025 | 13.16 | 13.16 | 12.94 | 13.08 | 13.08 | -0.76% | 2,726 |
| Nov 11, 2025 | 13.30 | 13.42 | 13.02 | 13.18 | 13.18 | -2.37% | 21,405 |
| Nov 10, 2025 | 13.28 | 13.50 | 13.12 | 13.50 | 13.50 | 3.05% | 4,494 |
| Nov 7, 2025 | 12.82 | 13.10 | 12.70 | 13.10 | 13.10 | 2.18% | 21,821 |
| Nov 6, 2025 | 13.06 | 13.14 | 12.82 | 12.82 | 12.82 | -4.75% | 12,270 |
| Nov 5, 2025 | 13.12 | 13.46 | 13.00 | 13.46 | 13.46 | 2.75% | 4,775 |
| Nov 4, 2025 | 13.20 | 13.20 | 12.98 | 13.10 | 13.10 | -2.67% | 21,912 |
| Nov 3, 2025 | 13.30 | 13.50 | 13.30 | 13.46 | 13.46 | 0.75% | 1,475 |
| Oct 31, 2025 | 13.46 | 13.46 | 13.26 | 13.36 | 13.36 | -1.76% | 1,887 |
| Oct 30, 2025 | 13.04 | 13.60 | 13.04 | 13.60 | 13.60 | 3.03% | 7,564 |
| Oct 29, 2025 | 13.10 | 13.36 | 12.94 | 13.20 | 13.20 | -0.30% | 2,004 |
| Oct 28, 2025 | 13.06 | 13.24 | 12.90 | 13.24 | 13.24 | 2.64% | 4,445 |
| Oct 27, 2025 | 12.98 | 13.08 | 12.90 | 12.90 | 12.90 | - | 5,471 |
| Oct 24, 2025 | 12.80 | 12.90 | 12.76 | 12.90 | 12.90 | 0.94% | 854 |
| Oct 23, 2025 | 12.82 | 12.96 | 12.76 | 12.78 | 12.78 | -0.93% | 5,552 |
| Oct 22, 2025 | 13.04 | 13.16 | 12.76 | 12.90 | 12.90 | -1.83% | 3,510 |
| Oct 21, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | 0.31% | 3,090 |
| Oct 20, 2025 | 13.00 | 13.10 | 12.98 | 13.10 | 13.10 | 3.48% | 5,941 |
| Oct 17, 2025 | 12.88 | 12.90 | 12.66 | 12.66 | 12.66 | -2.76% | 15,030 |
| Oct 16, 2025 | 12.70 | 13.28 | 12.42 | 13.02 | 13.02 | 2.36% | 15,955 |
| Oct 15, 2025 | 12.86 | 13.00 | 12.68 | 12.72 | 12.72 | -0.78% | 4,503 |
| Oct 14, 2025 | 12.90 | 13.16 | 12.62 | 12.82 | 12.82 | -2.14% | 22,913 |
| Oct 13, 2025 | 13.12 | 13.14 | 13.00 | 13.10 | 13.10 | 0.61% | 4,844 |
| Oct 10, 2025 | 13.36 | 13.40 | 13.02 | 13.02 | 13.02 | -4.41% | 7,405 |
| Oct 9, 2025 | 13.58 | 13.64 | 13.38 | 13.62 | 13.62 | 1.95% | 4,120 |
| Oct 8, 2025 | 13.28 | 13.62 | 13.28 | 13.36 | 13.36 | 0.45% | 8,140 |
| Oct 7, 2025 | 13.34 | 13.56 | 13.30 | 13.30 | 13.30 | -3.06% | 8,669 |
| Oct 6, 2025 | 13.68 | 13.72 | 13.46 | 13.72 | 13.72 | -0.15% | 39,526 |
| Oct 3, 2025 | 13.72 | 13.76 | 13.40 | 13.74 | 13.74 | 0.15% | 7,068 |
| Oct 2, 2025 | 13.74 | 13.74 | 13.50 | 13.72 | 13.72 | -1.01% | 8,030 |
| Oct 1, 2025 | 13.98 | 14.02 | 13.56 | 13.86 | 13.86 | -1.28% | 23,086 |
| Sep 30, 2025 | 13.72 | 14.04 | 13.58 | 14.04 | 14.04 | 2.93% | 25,097 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.60 | 13.64 | 13.64 | -1.73% | 22,367 |
| Sep 26, 2025 | 13.54 | 13.88 | 13.54 | 13.88 | 13.88 | 1.31% | 4,691 |
| Sep 25, 2025 | 13.72 | 13.82 | 13.44 | 13.70 | 13.70 | - | 5,898 |
| Sep 24, 2025 | 13.58 | 13.70 | 13.56 | 13.70 | 13.70 | 1.63% | 11,342 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.38 | 13.48 | 13.48 | -0.88% | 4,342 |