Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 15.50
+0.40 (2.65%)
At close: Feb 20, 2026
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 14.60 | 15.00 | 14.40 | 14.40 | 14.40 | -2.04% | 4,818 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 41 |
| Jan 20, 2026 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | - | 1,479 |
| Jan 19, 2026 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 2,021 |
| Jan 16, 2026 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | - | 585 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 611 |
| Jan 14, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 1,290 |
| Jan 13, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 841 |
| Jan 12, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 2.00% | 2,422 |
| Jan 9, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 4,148 |
| Jan 8, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 953 |
| Jan 7, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 5,590 |
| Jan 6, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 0.69% | 7,350 |
| Jan 5, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 2.86% | 1,438 |
| Jan 2, 2026 | 13.40 | 14.00 | 13.20 | 14.00 | 14.00 | 4.48% | 6,363 |
| Dec 30, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | 959 |
| Dec 29, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -2.24% | 3,586 |
| Dec 23, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 852 |
| Dec 22, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 4,173 |
| Dec 19, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 3,155 |
| Dec 18, 2025 | 12.60 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 4,963 |
| Dec 17, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | - | 3,463 |
| Dec 16, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 124 |
| Dec 15, 2025 | 12.70 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 2,916 |
| Dec 12, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 1,521 |
| Dec 11, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 259 |
| Dec 10, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 2,021 |
| Dec 9, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 0.78% | 1,610 |
| Dec 8, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 3.23% | 5,359 |