Rolls-Royce Holdings plc (FRA:RRU)
Germany · Delayed Price · Currency is EUR 18.15
-0.17 (-0.93%)
Last updated: Aug 26, 2026, 2:46 PM CET
FRA:RRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.77 | 17.97 | 17.77 | 17.97 | - | -1.91% | - |
| Aug 25, 2026 | 17.52 | 18.32 | 17.52 | 18.32 | 18.32 | 4.50% | 1,063 |
| Aug 24, 2026 | 17.90 | 17.90 | 17.53 | 17.53 | 17.53 | 0.06% | 1,512 |
| Aug 21, 2026 | 17.32 | 17.64 | 17.32 | 17.52 | 17.52 | 1.85% | 1,202 |
| Aug 20, 2026 | 17.65 | 17.75 | 17.20 | 17.20 | 17.20 | -4.44% | 2,586 |
| Aug 19, 2026 | 17.86 | 18.09 | 17.74 | 18.00 | 18.00 | -0.14% | 2,175 |
| Aug 18, 2026 | 18.09 | 18.27 | 18.01 | 18.03 | 18.03 | -2.30% | 953 |
| Aug 17, 2026 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 1.93% | 1,064 |
| Aug 14, 2026 | 17.91 | 18.46 | 17.91 | 18.10 | 18.10 | 0.38% | 3,691 |
| Aug 13, 2026 | 18.17 | 18.21 | 17.93 | 18.03 | 18.03 | -0.77% | 1,475 |
| Aug 12, 2026 | 17.95 | 18.31 | 17.95 | 18.17 | 18.17 | 0.91% | 2,060 |
| Aug 11, 2026 | 17.93 | 18.37 | 17.93 | 18.01 | 18.01 | 0.28% | 4,180 |
| Aug 10, 2026 | 18.16 | 18.16 | 17.96 | 17.96 | 17.96 | 0.66% | 2,415 |
| Aug 7, 2026 | 17.84 | 18.19 | 17.83 | 17.84 | 17.84 | -0.97% | 11,727 |
| Aug 6, 2026 | 18.18 | 18.38 | 17.94 | 18.01 | 18.01 | -1.18% | 8,928 |
| Aug 5, 2026 | 17.88 | 18.74 | 17.88 | 18.30 | 18.23 | 2.23% | 3,880 |
| Aug 4, 2026 | 17.61 | 17.98 | 17.61 | 17.90 | 17.83 | 2.47% | 4,081 |
| Aug 3, 2026 | 17.64 | 17.78 | 17.47 | 17.47 | 17.40 | 2.30% | 769 |
| Jul 31, 2026 | 17.16 | 17.64 | 16.93 | 17.07 | 17.01 | 1.63% | 3,146 |
| Jul 30, 2026 | 16.32 | 17.30 | 16.32 | 16.80 | 16.74 | 3.41% | 23,477 |
| Jul 29, 2026 | 16.68 | 16.68 | 16.20 | 16.25 | 16.18 | -1.00% | 4,218 |
| Jul 28, 2026 | 16.46 | 16.80 | 16.41 | 16.41 | 16.35 | -1.14% | 814 |
| Jul 27, 2026 | 16.97 | 17.05 | 16.59 | 16.60 | 16.54 | -1.20% | 4,947 |
| Jul 24, 2026 | 16.02 | 16.80 | 16.02 | 16.80 | 16.74 | 5.01% | 230 |
| Jul 23, 2026 | 16.37 | 16.37 | 16.00 | 16.00 | 15.94 | -1.77% | 4,531 |
| Jul 22, 2026 | 16.07 | 16.29 | 16.07 | 16.29 | 16.23 | 1.31% | 2,500 |
| Jul 21, 2026 | 15.96 | 16.32 | 15.96 | 16.08 | 16.02 | 0.41% | 2,947 |
| Jul 20, 2026 | 15.95 | 16.12 | 15.95 | 16.01 | 15.95 | -2.64% | 2,170 |
| Jul 17, 2026 | 15.94 | 16.45 | 15.77 | 16.45 | 16.38 | 0.95% | 2,327 |
| Jul 16, 2026 | 16.32 | 16.32 | 16.29 | 16.29 | 16.23 | -0.83% | 125 |
| Jul 15, 2026 | 16.44 | 16.45 | 16.43 | 16.43 | 16.37 | -2.27% | 324 |
| Jul 14, 2026 | 16.45 | 16.81 | 16.23 | 16.81 | 16.75 | 2.25% | 824 |
| Jul 13, 2026 | 17.00 | 17.00 | 16.44 | 16.44 | 16.38 | -2.72% | 12,785 |
| Jul 10, 2026 | 17.13 | 17.13 | 16.70 | 16.90 | 16.84 | -0.59% | 1,583 |
| Jul 9, 2026 | 16.47 | 17.00 | 16.47 | 17.00 | 16.94 | 2.24% | 1,370 |
| Jul 8, 2026 | 16.99 | 16.99 | 16.32 | 16.63 | 16.57 | -3.68% | 2,573 |
| Jul 7, 2026 | 17.61 | 17.61 | 17.26 | 17.26 | 17.20 | -2.68% | 1,262 |
| Jul 6, 2026 | 17.45 | 17.90 | 17.44 | 17.74 | 17.67 | -0.16% | 4,776 |
| Jul 3, 2026 | 17.55 | 17.77 | 17.30 | 17.77 | 17.70 | 1.18% | 433 |
| Jul 2, 2026 | 17.02 | 17.56 | 17.02 | 17.56 | 17.49 | 2.09% | 1,993 |
| Jul 1, 2026 | 16.72 | 17.20 | 16.72 | 17.20 | 17.13 | 1.19% | 8,915 |
| Jun 30, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 16.93 | 1.15% | 725 |
| Jun 29, 2026 | 16.40 | 16.82 | 16.30 | 16.80 | 16.74 | 0.68% | 1,511 |
| Jun 26, 2026 | 16.54 | 16.69 | 16.21 | 16.69 | 16.63 | 1.36% | 1,606 |
| Jun 25, 2026 | 16.44 | 16.78 | 16.44 | 16.47 | 16.40 | 0.62% | 3,360 |
| Jun 24, 2026 | 16.08 | 16.44 | 16.08 | 16.36 | 16.30 | 1.06% | 3,300 |
| Jun 23, 2026 | 16.36 | 16.42 | 16.03 | 16.19 | 16.13 | -1.57% | 1,586 |
| Jun 22, 2026 | 16.30 | 16.45 | 16.06 | 16.45 | 16.39 | 0.88% | 2,327 |
| Jun 19, 2026 | 16.10 | 16.42 | 15.81 | 16.31 | 16.24 | 0.37% | 3,725 |
| Jun 18, 2026 | 16.04 | 16.30 | 16.04 | 16.25 | 16.18 | -0.83% | 3,865 |