Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 16.40
-0.30 (-1.80%)
Last updated: Jul 28, 2026, 5:35 PM CET
FRA:RRU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | 1.83% | 49 |
| Jul 24, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 2.50% | 10 |
| Jul 23, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | - | 511 |
| Jul 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 21, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | 1.91% | 288 |
| Jul 20, 2026 | 15.80 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 120 |
| Jul 17, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | 30 |
| Jul 16, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | 14 |
| Jul 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 1,330 |
| Jul 14, 2026 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | -0.60% | 2,910 |
| Jul 13, 2026 | 17.10 | 17.10 | 16.60 | 16.70 | 16.70 | -2.34% | 380 |
| Jul 10, 2026 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 2.40% | 1,273 |
| Jul 9, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 2.45% | 619 |
| Jul 8, 2026 | 16.80 | 16.90 | 16.30 | 16.30 | 16.30 | -4.68% | 1,081 |
| Jul 7, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -1.16% | 2,163 |
| Jul 6, 2026 | 17.60 | 17.80 | 17.30 | 17.30 | 17.30 | -1.14% | 3,904 |
| Jul 3, 2026 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | 1.74% | 1,043 |
| Jul 2, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 33,488 |
| Jul 1, 2026 | 16.60 | 17.20 | 16.60 | 17.00 | 17.00 | 0.59% | 3,201 |
| Jun 30, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | 3.05% | 104 |
| Jun 29, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.61% | 20,068 |
| Jun 26, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | -2.40% | 205 |
| Jun 25, 2026 | 16.30 | 16.80 | 16.30 | 16.70 | 16.70 | 1.83% | 623 |
| Jun 24, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 1.86% | 2,870 |
| Jun 23, 2026 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | -1.83% | 1,024 |
| Jun 22, 2026 | 16.10 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 5,684 |
| Jun 19, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | 694 |
| Jun 18, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 2,203 |
| Jun 17, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | - | 2,810 |
| Jun 16, 2026 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 1.26% | 2,069 |
| Jun 15, 2026 | 15.00 | 15.90 | 15.00 | 15.90 | 15.90 | 6.00% | 7,380 |
| Jun 12, 2026 | 14.80 | 15.20 | 14.80 | 15.00 | 15.00 | 4.17% | 1,588 |
| Jun 11, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | -0.69% | 15 |
| Jun 10, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 0.69% | 3,107 |
| Jun 9, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | 487 |
| Jun 8, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 156 |
| Jun 5, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 1,140 |
| Jun 4, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -1.36% | 207 |
| Jun 3, 2026 | 14.60 | 14.80 | 14.50 | 14.70 | 14.70 | - | 1,779 |
| Jun 2, 2026 | 14.50 | 15.10 | 14.50 | 14.70 | 14.70 | -2.00% | 320 |
| Jun 1, 2026 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 332 |
| May 29, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | 6,987 |
| May 28, 2026 | 14.60 | 15.20 | 14.60 | 15.10 | 15.10 | 2.72% | 6,591 |
| May 27, 2026 | 14.40 | 14.90 | 14.40 | 14.70 | 14.70 | -0.68% | 20,165 |
| May 26, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 1.37% | 64 |
| May 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 552 |
| May 22, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 3.55% | 2,748 |
| May 21, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | - | 10,081 |
| May 20, 2026 | 13.20 | 14.10 | 13.20 | 14.10 | 14.10 | 2.92% | 271 |
| May 19, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 1.48% | 20 |