Skip to main content
logo
Rolls-Royce Holdings plc (FRA:RRU)
Germany flag Germany · Delayed Price · Currency is EUR
13.93
-1.03 (-6.87%)
At close: Oct 23, 2026

FRA:RRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.9614.9613.9313.9313.93-6.87%13,448
Oct 22, 202615.6615.6614.9614.9614.96-5.82%2,619
Oct 21, 202615.7315.8915.6615.8915.890.62%1,809
Oct 20, 202615.4615.7915.4015.7915.790.11%4,739
Oct 19, 202615.9015.9015.6415.7715.77-0.90%12,549
Oct 16, 202616.0816.4215.8515.9115.91-1.93%14,289
Oct 15, 202615.7716.5015.7316.2316.231.55%1,664
Oct 14, 202615.9216.2115.8715.9815.980.44%4,120
Oct 13, 202616.6316.6315.9115.9115.91-4.73%2,629
Oct 12, 202616.5416.7016.4216.7016.702.45%2,100
Oct 9, 202616.1816.3416.0016.3016.30-1.70%4,000
Oct 8, 202616.5816.5816.1616.5816.58-1.38%4,029
Oct 7, 202616.8816.9116.8016.8116.81-1.33%1,060
Oct 6, 202617.2617.2717.0417.0417.04-2.58%657
Oct 5, 202617.4617.5117.4617.4917.49-1.54%3,181
Oct 2, 202617.2517.7717.2517.7717.772.10%2,050
Oct 1, 202617.3717.4317.2917.4017.401.93%6,682
Sep 30, 202617.5117.5117.0717.0717.07-2.02%1,531
Sep 29, 202617.0717.4217.0717.4217.422.29%401
Sep 28, 202617.4717.4716.9717.0317.03-1.83%6,415
Sep 25, 202617.4117.4117.3517.3517.35-0.10%43
Sep 24, 202617.3217.4617.3017.3717.37-1.98%157
Sep 23, 202617.4317.7217.2917.7217.720.74%455
Sep 22, 202617.3917.5917.3917.5917.59-2.09%800
Sep 21, 202616.9717.9616.9717.9617.967.08%371
Sep 18, 202617.6017.6016.7816.7816.78-2.82%358
Sep 17, 202616.8817.2616.8817.2617.262.57%5,440
Sep 16, 202616.6216.8516.6216.8316.830.80%412
Sep 15, 202616.5116.8916.5116.7016.700.76%317
Sep 14, 202617.3017.3016.5216.5716.57-2.63%3,905
Sep 11, 202616.6417.0216.6017.0217.023.00%3,155
Sep 10, 202616.7216.7616.5216.5216.52-2.24%2,400
Sep 9, 202617.4317.4316.8116.9016.90-2.47%3,374
Sep 8, 202617.1717.5217.1717.3317.33-0.41%1,892
Sep 7, 202617.6217.6217.4017.4017.400.01%3,335
Sep 4, 202617.4017.4217.2617.4017.40-1.30%1,866
Sep 3, 202617.0017.6317.0017.6317.632.43%1,741
Sep 2, 202616.8417.2116.8417.2117.21-0.16%2,821
Sep 1, 202617.4517.4517.0117.2417.24-2.56%2,894
Aug 31, 202617.9517.9517.5817.6917.69-1.85%2,081
Aug 28, 202617.8418.2017.7818.0218.02-0.77%699
Aug 27, 202618.0618.1618.0018.1618.160.10%809
Aug 26, 202617.7718.1517.7718.1518.15-0.93%3,430
Aug 25, 202617.5218.3217.5218.3218.324.50%1,063
Aug 24, 202617.9017.9017.5317.5317.530.06%1,512
Aug 21, 202617.3217.6417.3217.5217.521.85%1,202
Aug 20, 202617.6517.7517.2017.2017.20-4.44%2,586
Aug 19, 202617.8618.0917.7418.0018.00-0.14%2,175
Aug 18, 202618.0918.2718.0118.0318.03-2.30%953
Aug 17, 202618.3018.4518.3018.4518.451.93%1,064