Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 16.00
-0.10 (-0.62%)
At close: Nov 13, 2026
FRA:RRU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.10 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | 150 |
| Nov 12, 2026 | 16.20 | 16.30 | 16.10 | 16.10 | 16.10 | 1.26% | 103 |
| Nov 11, 2026 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | 0.63% | 318 |
| Nov 10, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | 0.64% | 97 |
| Nov 9, 2026 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 5.37% | 845 |
| Nov 6, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 2.05% | 2,550 |
| Nov 5, 2026 | 15.10 | 15.10 | 14.50 | 14.60 | 14.60 | -3.31% | 250 |
| Nov 4, 2026 | 14.90 | 15.20 | 14.90 | 15.10 | 15.10 | 1.34% | 14 |
| Nov 3, 2026 | 15.00 | 15.30 | 14.90 | 14.90 | 14.90 | -1.97% | 38 |
| Nov 2, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 2.01% | 1,263 |
| Oct 30, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -1.97% | 40 |
| Oct 29, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 255 |
| Oct 28, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 1,088 |
| Oct 27, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 2.08% | 110 |
| Oct 26, 2026 | 14.00 | 14.50 | 14.00 | 14.40 | 14.40 | 2.86% | 1,360 |
| Oct 23, 2026 | 14.90 | 15.10 | 13.90 | 14.00 | 14.00 | -6.04% | 3,854 |
| Oct 22, 2026 | 15.50 | 15.50 | 14.90 | 14.90 | 14.90 | -4.49% | 3,129 |
| Oct 21, 2026 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | - | 1,203 |
| Oct 20, 2026 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | - | 700 |
| Oct 19, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -3.11% | 337 |
| Oct 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 200 |
| Oct 15, 2026 | 15.90 | 16.20 | 15.60 | 16.00 | 16.00 | - | 1,736 |
| Oct 14, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | - | 195 |
| Oct 13, 2026 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -4.19% | 8,310 |
| Oct 12, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 1.83% | 520 |
| Oct 9, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | - | 611 |
| Oct 8, 2026 | 16.50 | 16.50 | 16.00 | 16.40 | 16.40 | -1.80% | 1,611 |
| Oct 7, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | 1,210 |
| Oct 6, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -2.89% | 114 |
| Oct 5, 2026 | 17.30 | 17.70 | 17.30 | 17.30 | 17.30 | 0.58% | 1,588 |
| Oct 2, 2026 | 17.20 | 17.60 | 17.20 | 17.20 | 17.20 | 0.58% | 326 |
| Oct 1, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.18% | - |
| Sep 30, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -2.31% | 531 |
| Sep 29, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.58% | 600 |
| Sep 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 346 |
| Sep 25, 2026 | 17.30 | 17.60 | 17.10 | 17.10 | 17.10 | -0.58% | 631 |
| Sep 24, 2026 | 17.20 | 17.40 | 17.10 | 17.20 | 17.20 | -0.58% | 598 |
| Sep 23, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 0.58% | 150 |
| Sep 22, 2026 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -2.82% | 655 |
| Sep 21, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 5.99% | 438 |
| Sep 18, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Sep 17, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 2.99% | 238 |
| Sep 16, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 542 |
| Sep 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 14, 2026 | 16.90 | 17.00 | 16.50 | 16.50 | 16.50 | -2.37% | 1,246 |
| Sep 11, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.20% | 3,025 |
| Sep 10, 2026 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - | 1,050 |
| Sep 9, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -2.34% | 30 |
| Sep 8, 2026 | 17.20 | 17.80 | 17.10 | 17.10 | 17.10 | -1.72% | 1,264 |
| Sep 7, 2026 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.75% | 1,185 |