Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 14.00
-0.90 (-6.04%)
At close: Oct 23, 2026
FRA:RRU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,699 |
| 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 |
| Sep 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 200 |
| Sep 3, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | -1.16% | 464 |
| Sep 2, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 1.17% | 33 |
| Sep 1, 2026 | 17.40 | 17.40 | 17.00 | 17.10 | 17.10 | -2.29% | 2,452 |
| Aug 31, 2026 | 17.80 | 17.80 | 17.40 | 17.50 | 17.50 | -2.23% | 167 |
| Aug 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Aug 27, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 90 |
| Aug 26, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 0.56% | 1,106 |
| Aug 25, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.87% | 114 |
| Aug 24, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | - | 13,821 |
| Aug 21, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 293 |
| Aug 20, 2026 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -1.69% | 1,286 |
| Aug 19, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 120 |
| Aug 18, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 576 |
| Aug 17, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | - | 2,476 |