Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 12.66
-0.06 (-0.47%)
At close: Aug 8, 2025, 10:00 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.72 | 12.72 | 12.40 | 12.66 | - | -0.47% | 4,448 |
| Aug 7, 2025 | 12.82 | 12.82 | 12.50 | 12.72 | - | 1.60% | 6,165 |
| Aug 6, 2025 | 12.44 | 12.70 | 12.44 | 12.52 | - | -0.95% | 710 |
| Aug 5, 2025 | 12.80 | 12.84 | 12.50 | 12.64 | - | -1.25% | 12,648 |
| Aug 4, 2025 | 12.54 | 12.82 | 12.44 | 12.80 | - | 2.24% | 7,742 |
| Aug 1, 2025 | 12.50 | 12.60 | 12.00 | 12.52 | - | -0.63% | 8,965 |
| Jul 31, 2025 | 11.56 | 12.74 | 11.56 | 12.60 | - | 7.51% | 49,144 |
| Jul 30, 2025 | 11.72 | 11.82 | 11.50 | 11.72 | - | -0.17% | 20,506 |
| Jul 29, 2025 | 11.60 | 11.80 | 11.60 | 11.74 | - | 1.56% | 10,759 |
| Jul 28, 2025 | 11.60 | 11.70 | 11.18 | 11.56 | - | 0.87% | 4,695 |
| Jul 25, 2025 | 11.54 | 11.56 | 11.32 | 11.46 | - | -1.04% | 18,517 |
| Jul 24, 2025 | 11.74 | 11.76 | 11.50 | 11.58 | - | -1.86% | 12,148 |
| Jul 23, 2025 | 11.68 | 11.82 | 11.48 | 11.80 | - | 2.61% | 29,742 |
| Jul 22, 2025 | 11.64 | 11.76 | 11.46 | 11.50 | - | -2.04% | 15,012 |
| Jul 21, 2025 | 11.88 | 11.88 | 11.66 | 11.74 | - | 0.17% | 3,822 |
| Jul 18, 2025 | 11.94 | 11.98 | 11.72 | 11.72 | - | -1.84% | 29,343 |
| Jul 17, 2025 | 11.84 | 11.94 | 11.62 | 11.94 | - | 2.40% | 10,270 |
| Jul 16, 2025 | 11.48 | 11.72 | 11.48 | 11.66 | - | 1.39% | 4,526 |
| Jul 15, 2025 | 11.62 | 11.70 | 11.50 | 11.50 | - | -2.38% | 2,316 |
| Jul 14, 2025 | 11.48 | 11.78 | 11.42 | 11.78 | - | 1.55% | 16,099 |
| Jul 11, 2025 | 11.66 | 11.66 | 11.46 | 11.60 | - | 0.17% | 6,056 |
| Jul 10, 2025 | 11.78 | 11.78 | 11.50 | 11.58 | - | -2.53% | 29,291 |
| Jul 9, 2025 | 11.34 | 11.88 | 11.30 | 11.88 | - | 3.48% | 5,164 |
| Jul 8, 2025 | 11.34 | 11.48 | 11.28 | 11.48 | - | - | 22,645 |
| Jul 7, 2025 | 11.44 | 11.56 | 11.40 | 11.48 | - | 0.53% | 7,055 |
| Jul 4, 2025 | 11.34 | 11.42 | 11.22 | 11.42 | - | 1.96% | 7,810 |
| Jul 3, 2025 | 11.18 | 11.20 | 10.98 | 11.20 | - | 1.45% | 7,810 |
| Jul 2, 2025 | 11.00 | 11.24 | 10.94 | 11.04 | - | -1.43% | 4,644 |
| Jul 1, 2025 | 11.54 | 11.56 | 11.16 | 11.20 | - | -2.95% | 9,596 |
| Jun 30, 2025 | 11.40 | 11.58 | 11.30 | 11.54 | - | 1.41% | 14,581 |
| Jun 27, 2025 | 11.20 | 11.38 | 11.00 | 11.38 | - | 1.97% | 14,018 |
| Jun 26, 2025 | 10.96 | 11.16 | 10.88 | 11.16 | - | 1.64% | 26,484 |
| Jun 25, 2025 | 10.64 | 10.98 | 10.64 | 10.98 | - | 1.48% | 5,500 |
| Jun 24, 2025 | 10.60 | 10.82 | 10.46 | 10.82 | - | 5.05% | 15,786 |
| Jun 23, 2025 | 10.40 | 10.48 | 10.30 | 10.30 | - | -1.34% | 8,850 |
| Jun 20, 2025 | 10.42 | 10.52 | 10.42 | 10.44 | - | -0.38% | 1,440 |
| Jun 19, 2025 | 10.48 | 10.50 | 10.40 | 10.48 | - | -0.95% | 5,763 |
| Jun 18, 2025 | 10.42 | 10.60 | 10.42 | 10.58 | - | -0.94% | 1,220 |
| Jun 17, 2025 | 10.52 | 10.68 | 10.36 | 10.68 | - | 0.95% | 5,122 |
| Jun 16, 2025 | 10.24 | 10.58 | 10.22 | 10.58 | - | 2.12% | 8,559 |
| Jun 13, 2025 | 10.40 | 10.40 | 10.14 | 10.36 | - | -1.33% | 2,987 |
| Jun 12, 2025 | 10.58 | 10.60 | 10.28 | 10.50 | - | -2.78% | 8,510 |
| Jun 11, 2025 | 10.64 | 10.80 | 10.48 | 10.80 | - | 3.05% | 6,283 |
| Jun 10, 2025 | 10.72 | 10.82 | 10.48 | 10.48 | - | - | 4,503 |
| Jun 9, 2025 | 10.76 | 10.76 | 10.38 | 10.48 | - | -0.57% | 615 |
| Jun 6, 2025 | 10.64 | 10.64 | 10.46 | 10.54 | - | -0.57% | 5,191 |
| Jun 5, 2025 | 10.72 | 10.72 | 10.50 | 10.60 | - | -2.21% | 6,630 |
| Jun 4, 2025 | 10.76 | 10.92 | 10.70 | 10.84 | - | -0.37% | 5,052 |
| Jun 3, 2025 | 10.40 | 10.88 | 10.40 | 10.88 | - | 3.23% | 27,509 |
| Jun 2, 2025 | 10.30 | 10.56 | 10.20 | 10.54 | - | 0.38% | 31,907 |