Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 13.60
-0.40 (-2.86%)
At close: Apr 2, 2026
FRA:RRU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.86% | 381 |
| Apr 1, 2026 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 5.26% | 1,786 |
| Mar 31, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 5.56% | 5,543 |
| Mar 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.60 | -3.82% | 7,693 |
| Mar 27, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | -2.24% | 1,673 |
| Mar 26, 2026 | 13.40 | 13.70 | 13.40 | 13.40 | 13.40 | -3.60% | 394 |
| Mar 25, 2026 | 13.50 | 14.00 | 13.50 | 13.90 | 13.90 | 1.46% | 657 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -2.84% | 129 |
| Mar 23, 2026 | 12.80 | 14.20 | 12.80 | 14.10 | 14.10 | 3.68% | 15,225 |
| Mar 20, 2026 | 13.90 | 14.10 | 13.50 | 13.60 | 13.60 | -1.45% | 4,476 |
| Mar 19, 2026 | 14.30 | 14.30 | 13.60 | 13.80 | 13.80 | -4.83% | 2,133 |
| Mar 18, 2026 | 14.30 | 15.20 | 14.30 | 14.50 | 14.50 | -1.36% | 5,615 |
| Mar 17, 2026 | 14.50 | 14.70 | 14.30 | 14.70 | 14.70 | 0.68% | 1,925 |
| Mar 16, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 14.60 | 1.39% | 1,495 |
| Mar 13, 2026 | 14.80 | 14.90 | 14.00 | 14.40 | 14.40 | -2.70% | 1,814 |
| Mar 12, 2026 | 14.90 | 15.50 | 14.80 | 14.80 | 14.80 | -3.90% | 3,046 |
| Mar 11, 2026 | 15.20 | 15.40 | 15.00 | 15.40 | 15.40 | 1.32% | 2,019 |
| Mar 10, 2026 | 14.60 | 15.30 | 14.60 | 15.20 | 15.20 | 4.83% | 1,422 |
| Mar 9, 2026 | 14.90 | 14.90 | 13.80 | 14.50 | 14.50 | -3.33% | 12,138 |
| Mar 6, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -3.85% | 6,393 |
| Mar 5, 2026 | 15.60 | 16.10 | 15.60 | 15.60 | 15.60 | -0.64% | 3,657 |
| Mar 4, 2026 | 14.80 | 15.90 | 14.80 | 15.70 | 15.70 | 3.97% | 1,200 |
| Mar 3, 2026 | 15.60 | 15.60 | 14.70 | 15.10 | 15.10 | - | 6,278 |
| Mar 2, 2026 | 15.50 | 15.50 | 14.60 | 15.10 | 15.10 | -3.21% | 1,824 |
| Feb 27, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.89% | 4,692 |
| Feb 26, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | 4.61% | 7,794 |
| Feb 25, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 1.33% | 1,792 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -3.85% | 1,946 |
| Feb 23, 2026 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 490 |
| Feb 20, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 2,465 |
| Feb 19, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 306 |
| Feb 18, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | 364 |
| Feb 17, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 582 |
| Feb 16, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 40 |
| Feb 13, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 3.52% | 6,551 |
| Feb 12, 2026 | 14.50 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 3,721 |
| Feb 11, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 4,371 |
| Feb 10, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 3,239 |
| Feb 9, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.80% | 339 |
| Feb 6, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 1.42% | 2,927 |
| Feb 5, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | 1,300 |
| Feb 4, 2026 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | -0.68% | 675 |
| Feb 3, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 1.39% | 3,475 |
| Feb 2, 2026 | 13.60 | 14.40 | 13.50 | 14.40 | 14.40 | 2.13% | 5,881 |
| Jan 30, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 1,920 |
| Jan 29, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 6,344 |
| Jan 28, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | -2.07% | 1,019 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 255 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,447 |
| Jan 23, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 2,087 |