Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 14.04
+0.40 (2.93%)
At close: Sep 30, 2025
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.72 | 14.04 | 13.58 | 14.04 | - | 2.93% | 5,057 |
| 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 |
| Aug 14, 2025 | 12.62 | 13.12 | 12.62 | 13.12 | 13.12 | 3.14% | 26,519 |
| Aug 13, 2025 | 12.82 | 12.96 | 12.72 | 12.72 | 12.72 | -0.63% | 5,522 |
| Aug 12, 2025 | 12.80 | 12.82 | 12.60 | 12.80 | 12.80 | 0.79% | 7,382 |
| Aug 11, 2025 | 12.66 | 12.70 | 12.28 | 12.70 | 12.70 | 0.32% | 17,065 |
| Aug 8, 2025 | 12.72 | 12.72 | 12.40 | 12.66 | 12.66 | -0.47% | 4,448 |
| Aug 7, 2025 | 12.82 | 12.82 | 12.50 | 12.72 | 12.72 | 1.60% | 6,165 |
| Aug 6, 2025 | 12.44 | 12.70 | 12.44 | 12.52 | 12.47 | -0.95% | 25,514 |
| Aug 5, 2025 | 12.80 | 12.84 | 12.50 | 12.64 | 12.59 | -1.25% | 62,255 |
| Aug 4, 2025 | 12.54 | 12.82 | 12.44 | 12.80 | 12.75 | 2.24% | 63,029 |
| Aug 1, 2025 | 12.50 | 12.60 | 12.00 | 12.52 | 12.47 | -0.63% | - |
| Jul 31, 2025 | 11.56 | 12.74 | 11.56 | 12.60 | 12.55 | 7.51% | 207,265 |
| Jul 30, 2025 | 11.72 | 11.82 | 11.50 | 11.72 | 11.67 | -0.17% | 62,212 |
| Jul 29, 2025 | 11.60 | 11.80 | 11.60 | 11.74 | 11.69 | 1.56% | 43,402 |
| Jul 28, 2025 | 11.60 | 11.70 | 11.18 | 11.56 | 11.51 | 0.87% | 38,967 |
| Jul 25, 2025 | 11.54 | 11.56 | 11.32 | 11.46 | 11.41 | -1.04% | 65,011 |
| Jul 24, 2025 | 11.74 | 11.76 | 11.50 | 11.58 | 11.53 | -1.86% | 59,928 |
| Jul 23, 2025 | 11.68 | 11.82 | 11.48 | 11.80 | 11.75 | 2.61% | 100,526 |