Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 14.60
-0.10 (-0.68%)
Last updated: Jun 3, 2026, 5:22 PM CET
FRA:RRU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | - | -1.36% | - |
| 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 |
| May 18, 2026 | 13.20 | 13.50 | 13.00 | 13.50 | 13.50 | 2.27% | 15,602 |
| May 15, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -5.04% | 380 |
| May 14, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | - | 14,697 |
| May 13, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | 10,404 |
| May 12, 2026 | 14.30 | 14.30 | 13.80 | 13.80 | 13.80 | -1.43% | 4,164 |
| May 11, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 13,149 |
| May 8, 2026 | 14.50 | 14.60 | 14.10 | 14.10 | 14.10 | -3.42% | 4,044 |
| May 7, 2026 | 14.70 | 15.10 | 14.60 | 14.60 | 14.60 | -0.68% | 10,750 |
| May 6, 2026 | 13.90 | 15.30 | 13.90 | 14.70 | 14.70 | 4.26% | 8,975 |
| May 5, 2026 | 14.00 | 14.10 | 13.70 | 14.10 | 14.10 | 1.44% | 1,957 |
| May 4, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | 0.72% | 1,440 |
| Apr 30, 2026 | 12.50 | 13.90 | 12.50 | 13.80 | 13.80 | 6.98% | 7,918 |
| Apr 29, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | 305 |
| Apr 28, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | -0.76% | 1,210 |
| Apr 27, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 3,748 |
| Apr 24, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.31% | 323 |
| Apr 23, 2026 | 13.10 | 13.40 | 12.70 | 13.40 | 13.34 | - | 6,310 |
| Apr 22, 2026 | 14.00 | 14.00 | 13.30 | 13.40 | 13.34 | -1.47% | 774 |
| Apr 21, 2026 | 14.60 | 14.60 | 13.60 | 13.60 | 13.54 | -8.11% | 9,729 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.73 | -1.33% | 494 |
| Apr 17, 2026 | 14.40 | 15.20 | 14.20 | 15.00 | 14.93 | 4.90% | 7,538 |
| Apr 16, 2026 | 14.80 | 14.90 | 14.30 | 14.30 | 14.24 | -2.72% | 1,245 |
| Apr 15, 2026 | 15.00 | 15.10 | 14.70 | 14.70 | 14.64 | -3.29% | 2,581 |
| Apr 14, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.13 | 2.70% | 1,544 |
| Apr 13, 2026 | 14.10 | 14.90 | 14.10 | 14.80 | 14.73 | 0.68% | 5,155 |
| Apr 10, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.64 | -1.34% | 2,050 |
| Apr 9, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.83 | -0.67% | 2,555 |
| Apr 8, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 14.93 | 14.50% | 5,321 |
| Apr 7, 2026 | 13.40 | 13.60 | 13.10 | 13.10 | 13.04 | -3.68% | 793 |
| Apr 2, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.54 | -2.86% | 381 |
| Apr 1, 2026 | 13.50 | 14.20 | 13.50 | 14.00 | 13.94 | 5.26% | 2,218 |
| Mar 31, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.24 | 5.56% | 5,543 |
| Mar 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.54 | -3.82% | 7,693 |
| Mar 27, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.04 | -2.24% | 1,673 |
| Mar 26, 2026 | 13.40 | 13.70 | 13.40 | 13.40 | 13.34 | -3.60% | 394 |
| Mar 25, 2026 | 13.50 | 14.00 | 13.50 | 13.90 | 13.84 | 1.46% | 657 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.64 | -2.84% | 129 |
| Mar 23, 2026 | 12.80 | 14.20 | 12.80 | 14.10 | 14.04 | 3.68% | 15,225 |