Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 12.74
-0.12 (-0.93%)
Last updated: Sep 10, 2025, 11:55 AM CET
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.58 | 12.86 | 12.48 | 12.86 | - | 1.26% | 16,756 |
| Sep 8, 2025 | 12.46 | 12.78 | 12.46 | 12.70 | - | 1.28% | 4,300 |
| Sep 5, 2025 | 12.42 | 12.62 | 12.42 | 12.54 | - | -0.79% | 11,375 |
| Sep 4, 2025 | 12.54 | 12.64 | 12.40 | 12.64 | - | 0.80% | 14,633 |
| Sep 3, 2025 | 12.38 | 12.84 | 12.34 | 12.54 | - | - | 25,961 |
| Sep 2, 2025 | 12.88 | 12.94 | 12.38 | 12.54 | - | -3.39% | 5,985 |
| Sep 1, 2025 | 12.66 | 12.98 | 12.42 | 12.98 | - | 3.84% | 42,376 |
| Aug 29, 2025 | 12.44 | 12.60 | 12.34 | 12.50 | - | 0.48% | 12,450 |
| Aug 28, 2025 | 12.46 | 12.50 | 12.22 | 12.44 | - | 0.81% | 6,394 |
| Aug 27, 2025 | 12.32 | 12.38 | 12.22 | 12.34 | - | -0.64% | 1,752 |
| Aug 26, 2025 | 12.14 | 12.62 | 12.14 | 12.42 | - | 2.14% | 18,866 |
| Aug 25, 2025 | 12.12 | 12.30 | 12.12 | 12.16 | - | -0.82% | 2,605 |
| Aug 22, 2025 | 12.10 | 12.26 | 12.10 | 12.26 | - | -0.49% | 3,499 |
| Aug 21, 2025 | 11.92 | 12.32 | 11.92 | 12.32 | - | 1.48% | 7,203 |
| Aug 20, 2025 | 12.06 | 12.34 | 11.92 | 12.14 | - | -2.41% | 14,585 |
| Aug 19, 2025 | 12.60 | 12.60 | 12.34 | 12.44 | - | -2.20% | 9,936 |
| Aug 18, 2025 | 12.62 | 12.82 | 12.54 | 12.72 | - | -0.16% | 4,911 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.60 | 12.74 | - | -2.90% | 27,924 |
| Aug 14, 2025 | 12.62 | 13.12 | 12.62 | 13.12 | - | 3.14% | 26,519 |
| Aug 13, 2025 | 12.82 | 12.96 | 12.72 | 12.72 | - | -0.63% | 5,522 |
| Aug 12, 2025 | 12.80 | 12.82 | 12.60 | 12.80 | - | 0.79% | 7,382 |
| Aug 11, 2025 | 12.66 | 12.70 | 12.28 | 12.70 | - | 0.32% | 17,065 |
| 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 |