Skip to main content
logo
Rolls-Royce Holdings plc (FRA:RRU)
Germany flag Germany · Delayed Price · Currency is EUR
18.30
+0.40 (2.23%)
At close: Aug 5, 2026

FRA:RRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202617.8818.7417.8818.50-3.35%1,477
Aug 4, 202617.6117.9817.6117.9017.902.47%4,081
Aug 3, 202617.6417.7817.4717.4717.472.30%769
Jul 31, 202617.1617.6416.9317.0717.071.63%3,146
Jul 30, 202616.3217.3016.3216.8016.803.41%23,477
Jul 29, 202616.6816.6816.2016.2516.25-1.00%4,218
Jul 28, 202616.4616.8016.4116.4116.41-1.14%814
Jul 27, 202616.9717.0516.5916.6016.60-1.20%4,947
Jul 24, 202616.0216.8016.0216.8016.805.01%230
Jul 23, 202616.3716.3716.0016.0016.00-1.77%4,531
Jul 22, 202616.0716.2916.0716.2916.291.31%2,500
Jul 21, 202615.9616.3215.9616.0816.080.41%2,947
Jul 20, 202615.9516.1215.9516.0116.01-2.64%2,170
Jul 17, 202615.9416.4515.7716.4516.450.95%2,327
Jul 16, 202616.3216.3216.2916.2916.29-0.83%125
Jul 15, 202616.4416.4516.4316.4316.43-2.27%324
Jul 14, 202616.4516.8116.2316.8116.812.25%824
Jul 13, 202617.0017.0016.4416.4416.44-2.72%12,785
Jul 10, 202617.1317.1316.7016.9016.90-0.59%1,583
Jul 9, 202616.4717.0016.4717.0017.002.24%1,370
Jul 8, 202616.9916.9916.3216.6316.63-3.68%2,573
Jul 7, 202617.6117.6117.2617.2617.26-2.68%1,262
Jul 6, 202617.4517.9017.4417.7417.74-0.16%4,776
Jul 3, 202617.5517.7717.3017.7717.771.18%433
Jul 2, 202617.0217.5617.0217.5617.562.09%1,993
Jul 1, 202616.7217.2016.7217.2017.201.19%8,915
Jun 30, 202616.5017.0016.5017.0017.001.15%725
Jun 29, 202616.4016.8216.3016.8016.800.68%1,511
Jun 26, 202616.5416.6916.2116.6916.691.36%1,606
Jun 25, 202616.4416.7816.4416.4716.470.62%3,360
Jun 24, 202616.0816.4416.0816.3616.361.06%3,300
Jun 23, 202616.3616.4216.0316.1916.19-1.57%1,586
Jun 22, 202616.3016.4516.0616.4516.450.88%2,327
Jun 19, 202616.1016.4215.8116.3116.310.37%3,725
Jun 18, 202616.0416.3016.0416.2516.25-0.83%3,865
Jun 17, 202616.0016.4616.0016.3816.381.30%13,106
Jun 16, 202615.4616.4915.4616.1716.173.01%5,663
Jun 15, 202615.3016.0015.3015.7015.703.97%28,175
Jun 12, 202614.7215.2214.7215.1015.101.66%1,158
Jun 11, 202614.1314.8514.1314.8514.852.80%2,610
Jun 10, 202614.0014.4514.0014.4514.451.43%1,343
Jun 9, 202614.5514.7014.2514.2514.25-3.27%953
Jun 8, 202614.5514.7314.1514.7314.730.34%4,288
Jun 5, 202614.4814.7314.4814.6814.680.19%1,871
Jun 4, 202614.5914.6514.5514.6514.650.94%143
Jun 3, 202615.0115.0114.5114.5114.51-1.31%8,017
Jun 2, 202614.6615.0014.6614.7114.71-1.96%2,006
Jun 1, 202615.4715.4715.0015.0015.00-3.39%1,710
May 29, 202615.0815.5315.0815.5315.533.16%16,164
May 28, 202614.6015.1014.6015.0515.050.74%10,415