Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 13.40
+0.40 (3.08%)
At close: Dec 19, 2025
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 12.40 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 81 |
| Dec 4, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 5.83% | 269 |
| Dec 3, 2025 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | -0.83% | 659 |
| Dec 2, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 193 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -4.84% | 309 |
| Nov 28, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 2.48% | 965 |
| Nov 27, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 2,110 |
| Nov 26, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 3,545 |
| Nov 25, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | 282 |
| Nov 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 8,199 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 6,127 |
| Nov 20, 2025 | 12.20 | 12.40 | 11.90 | 11.90 | 11.90 | -0.83% | 976 |
| Nov 19, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 6,205 |
| Nov 18, 2025 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | -3.97% | 1,508 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | 374 |
| Nov 14, 2025 | 12.40 | 12.70 | 12.20 | 12.40 | 12.40 | -3.13% | 3,475 |
| Nov 13, 2025 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 1,467 |
| Nov 12, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 860 |
| Nov 11, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | - | 1,919 |
| Nov 10, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | 489 |
| Nov 7, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 158 |
| Nov 6, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | -2.99% | 1,061 |
| Nov 5, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 451 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 3,259 |
| Nov 3, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | - | 223 |
| Oct 31, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | 1,000 |
| Oct 30, 2025 | 13.00 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 277 |
| Oct 29, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 2.31% | 412 |
| Oct 28, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 4,298 |
| Oct 27, 2025 | 12.80 | 13.10 | 12.80 | 12.80 | 12.80 | - | 1,414 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 4,119 |
| Oct 23, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 4,480 |
| Oct 22, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | 701 |
| Oct 21, 2025 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | 239 |
| Oct 20, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 7,656 |
| Oct 17, 2025 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | -1.53% | 1,392 |
| Oct 16, 2025 | 12.60 | 13.20 | 12.60 | 13.10 | 13.10 | 0.77% | 951 |
| Oct 15, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | - | 10,799 |
| Oct 14, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 2,820 |
| Oct 13, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 1,197 |