Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 15.54
+0.24 (1.57%)
At close: Feb 20, 2026
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.38 | 15.58 | 15.24 | 15.54 | 15.54 | 1.57% | 11,515 |
| Feb 19, 2026 | 15.24 | 15.38 | 15.06 | 15.30 | 15.30 | - | 1,265 |
| Feb 18, 2026 | 14.94 | 15.38 | 14.94 | 15.30 | 15.30 | 2.00% | 4,372 |
| Feb 17, 2026 | 14.98 | 15.10 | 14.74 | 15.00 | 15.00 | -0.53% | 1,535 |
| Feb 16, 2026 | 14.96 | 15.10 | 14.72 | 15.08 | 15.08 | 2.17% | 3,596 |
| Feb 13, 2026 | 14.20 | 14.86 | 14.20 | 14.76 | 14.76 | 2.36% | 26,280 |
| Feb 12, 2026 | 14.56 | 14.72 | 14.20 | 14.42 | 14.42 | -1.77% | 6,632 |
| Feb 11, 2026 | 14.34 | 14.68 | 14.34 | 14.68 | 14.68 | 1.94% | 2,692 |
| Feb 10, 2026 | 14.98 | 14.98 | 14.40 | 14.40 | 14.40 | -2.17% | 2,276 |
| Feb 9, 2026 | 14.56 | 14.80 | 14.38 | 14.72 | 14.72 | 3.37% | 8,251 |
| Feb 6, 2026 | 13.90 | 14.30 | 13.90 | 14.24 | 14.24 | 1.71% | 1,017 |
| Feb 5, 2026 | 14.18 | 14.22 | 13.94 | 14.00 | 14.00 | -2.91% | 643 |
| Feb 4, 2026 | 14.44 | 14.86 | 14.32 | 14.42 | 14.42 | -1.64% | 5,311 |
| Feb 3, 2026 | 14.66 | 14.78 | 14.40 | 14.66 | 14.66 | 2.23% | 6,006 |
| Feb 2, 2026 | 13.48 | 14.58 | 13.30 | 14.34 | 14.34 | 0.14% | 19,289 |
| Jan 30, 2026 | 14.16 | 14.32 | 14.06 | 14.32 | 14.32 | 0.85% | 4,019 |
| Jan 29, 2026 | 13.98 | 14.30 | 13.98 | 14.20 | 14.20 | 1.43% | 1,691 |
| Jan 28, 2026 | 14.32 | 14.52 | 13.98 | 14.00 | 14.00 | -4.24% | 7,374 |
| Jan 27, 2026 | 14.34 | 14.62 | 14.34 | 14.62 | 14.62 | 1.53% | 3,204 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.38 | 14.40 | 14.40 | -2.57% | 5,882 |
| Jan 23, 2026 | 14.46 | 14.78 | 14.46 | 14.78 | 14.78 | 2.78% | 2,417 |
| Jan 22, 2026 | 14.74 | 14.88 | 14.38 | 14.38 | 14.38 | -2.44% | 19,308 |
| Jan 21, 2026 | 14.98 | 14.98 | 14.50 | 14.74 | 14.74 | -1.99% | 2,677 |
| Jan 20, 2026 | 14.64 | 15.06 | 14.34 | 15.04 | 15.04 | 2.59% | 4,606 |
| Jan 19, 2026 | 14.24 | 14.92 | 14.24 | 14.66 | 14.66 | -1.87% | 12,984 |
| Jan 16, 2026 | 14.90 | 15.08 | 14.90 | 14.94 | 14.94 | 0.54% | 1,045 |
| Jan 15, 2026 | 15.12 | 15.12 | 14.74 | 14.86 | 14.86 | 0.41% | 5,220 |
| Jan 14, 2026 | 15.04 | 15.10 | 14.80 | 14.80 | 14.80 | -3.90% | 6,899 |
| Jan 13, 2026 | 15.18 | 15.40 | 14.94 | 15.40 | 15.40 | 1.58% | 29,463 |
| Jan 12, 2026 | 15.28 | 15.30 | 15.00 | 15.16 | 15.16 | -0.66% | 15,814 |
| Jan 9, 2026 | 14.96 | 15.26 | 14.82 | 15.26 | 15.26 | 3.53% | 23,535 |
| Jan 8, 2026 | 14.88 | 14.88 | 14.66 | 14.74 | 14.74 | -0.81% | 10,896 |
| Jan 7, 2026 | 14.46 | 14.86 | 14.46 | 14.86 | 14.86 | 2.91% | 3,805 |
| Jan 6, 2026 | 14.22 | 14.70 | 14.22 | 14.44 | 14.44 | -0.14% | 20,568 |
| Jan 5, 2026 | 14.06 | 14.46 | 13.86 | 14.46 | 14.46 | 4.18% | 10,017 |
| Jan 2, 2026 | 13.28 | 13.88 | 13.28 | 13.88 | 13.88 | 4.99% | 6,557 |
| Dec 30, 2025 | 13.06 | 13.22 | 13.06 | 13.22 | 13.22 | 0.76% | 5,594 |
| Dec 29, 2025 | 13.42 | 13.42 | 13.02 | 13.12 | 13.12 | -1.80% | 3,164 |
| Dec 23, 2025 | 13.16 | 13.36 | 13.16 | 13.36 | 13.36 | 1.37% | 8,014 |
| Dec 22, 2025 | 13.26 | 13.48 | 13.18 | 13.18 | 13.18 | -2.66% | 11,876 |
| Dec 19, 2025 | 13.24 | 13.54 | 13.18 | 13.54 | 13.54 | 3.68% | 13,935 |
| Dec 18, 2025 | 12.50 | 13.12 | 12.50 | 13.06 | 13.06 | 3.49% | 5,220 |
| Dec 17, 2025 | 12.44 | 12.90 | 12.44 | 12.62 | 12.62 | 0.32% | 8,660 |
| Dec 16, 2025 | 12.56 | 12.58 | 12.42 | 12.58 | 12.58 | -1.72% | 2,482 |
| Dec 15, 2025 | 12.72 | 12.80 | 12.58 | 12.80 | 12.80 | 0.16% | 8,334 |
| Dec 12, 2025 | 12.76 | 12.84 | 12.70 | 12.78 | 12.78 | -0.62% | 1,019 |
| Dec 11, 2025 | 12.84 | 12.86 | 12.60 | 12.86 | 12.86 | 1.10% | 4,887 |
| Dec 10, 2025 | 13.02 | 13.02 | 12.72 | 12.72 | 12.72 | -2.15% | 1,760 |
| Dec 9, 2025 | 12.98 | 13.00 | 12.80 | 13.00 | 13.00 | 2.20% | 6,512 |
| Dec 8, 2025 | 12.70 | 12.82 | 12.54 | 12.72 | 12.72 | -0.47% | 2,980 |