Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 12.78
-0.12 (-0.93%)
At close: Oct 23, 2025
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 13.66 | 13.66 | 13.32 | 13.60 | 13.60 | 0.59% | 13,348 |
| Sep 19, 2025 | 13.40 | 13.52 | 13.22 | 13.52 | 13.52 | 1.96% | 7,115 |
| Sep 18, 2025 | 12.98 | 13.28 | 12.98 | 13.26 | 13.26 | 1.22% | 8,196 |
| Sep 17, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - | 4,043 |
| Sep 16, 2025 | 13.68 | 13.68 | 13.08 | 13.10 | 13.10 | -3.53% | 10,965 |
| Sep 15, 2025 | 13.38 | 13.58 | 13.14 | 13.58 | 13.58 | 1.49% | 11,961 |
| Sep 12, 2025 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 2.29% | 6,751 |
| Sep 11, 2025 | 12.94 | 13.32 | 12.92 | 13.08 | 13.08 | 1.24% | 23,172 |
| Sep 10, 2025 | 12.66 | 12.92 | 12.66 | 12.92 | 12.92 | 0.47% | 3,043 |
| Sep 9, 2025 | 12.58 | 12.86 | 12.48 | 12.86 | 12.86 | 1.26% | 9,578 |
| Sep 8, 2025 | 12.46 | 12.78 | 12.46 | 12.70 | 12.70 | 1.28% | 4,300 |
| Sep 5, 2025 | 12.42 | 12.62 | 12.42 | 12.54 | 12.54 | -0.79% | 11,375 |
| Sep 4, 2025 | 12.54 | 12.64 | 12.40 | 12.64 | 12.64 | 0.80% | 14,633 |
| Sep 3, 2025 | 12.38 | 12.84 | 12.34 | 12.54 | 12.54 | - | 25,961 |
| Sep 2, 2025 | 12.88 | 12.94 | 12.38 | 12.54 | 12.54 | -3.39% | 5,985 |
| Sep 1, 2025 | 12.66 | 12.98 | 12.42 | 12.98 | 12.98 | 3.84% | 42,376 |
| Aug 29, 2025 | 12.44 | 12.60 | 12.34 | 12.50 | 12.50 | 0.48% | 12,450 |
| Aug 28, 2025 | 12.46 | 12.50 | 12.22 | 12.44 | 12.44 | 0.81% | 6,394 |
| Aug 27, 2025 | 12.32 | 12.38 | 12.22 | 12.34 | 12.34 | -0.64% | 1,752 |
| Aug 26, 2025 | 12.14 | 12.62 | 12.14 | 12.42 | 12.42 | 2.14% | 18,866 |
| Aug 25, 2025 | 12.12 | 12.30 | 12.12 | 12.16 | 12.16 | -0.82% | 2,605 |
| Aug 22, 2025 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | -0.49% | 3,499 |
| Aug 21, 2025 | 11.92 | 12.32 | 11.92 | 12.32 | 12.32 | 1.48% | 7,203 |
| Aug 20, 2025 | 12.06 | 12.34 | 11.92 | 12.14 | 12.14 | -2.41% | 14,585 |
| Aug 19, 2025 | 12.60 | 12.60 | 12.34 | 12.44 | 12.44 | -2.20% | 9,936 |
| Aug 18, 2025 | 12.62 | 12.82 | 12.54 | 12.72 | 12.72 | -0.16% | 4,911 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.60 | 12.74 | 12.74 | -2.90% | 27,924 |