Rolls-Royce Holdings plc (FRA:RRU1)
Germany · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
Last updated: Aug 26, 2026, 4:07 PM CET
FRA:RRU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -0.55% | 493 |
| Aug 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 12, 2026 | 17.80 | 18.30 | 17.80 | 18.20 | 18.20 | 1.68% | 601 |
| Aug 11, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 715 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 0.95% | 239 |
| Aug 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.83 | -2.19% | 200 |
| Aug 6, 2026 | 18.20 | 18.50 | 18.20 | 18.30 | 18.23 | -0.54% | 346 |
| Aug 5, 2026 | 17.80 | 18.40 | 17.80 | 18.40 | 18.33 | 2.79% | 1,222 |
| Aug 4, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.83 | 2.87% | 600 |
| Aug 3, 2026 | 17.60 | 17.70 | 17.40 | 17.40 | 17.33 | 2.35% | 644 |
| Jul 31, 2026 | 17.20 | 17.50 | 17.00 | 17.00 | 16.93 | 0.59% | 1,392 |
| Jul 30, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.83 | 3.68% | 441 |
| Jul 29, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.24 | -0.61% | 5 |
| Jul 28, 2026 | 16.40 | 16.80 | 16.40 | 16.40 | 16.34 | -1.80% | 11,210 |
| Jul 27, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.64 | 1.83% | 49 |
| Jul 24, 2026 | 15.90 | 16.40 | 15.90 | 16.40 | 16.34 | 2.50% | 10 |
| Jul 23, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 15.94 | - | 511 |
| Jul 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | - | - |
| Jul 21, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 15.94 | 1.91% | 288 |
| Jul 20, 2026 | 15.80 | 16.10 | 15.70 | 15.70 | 15.64 | -1.88% | 120 |
| Jul 17, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.94 | -0.62% | 30 |
| Jul 16, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.04 | -1.83% | 14 |
| Jul 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.34 | -1.20% | 1,330 |
| Jul 14, 2026 | 16.30 | 16.60 | 16.20 | 16.60 | 16.54 | -0.60% | 2,910 |
| Jul 13, 2026 | 17.10 | 17.10 | 16.60 | 16.70 | 16.64 | -2.34% | 380 |
| Jul 10, 2026 | 17.00 | 17.10 | 16.80 | 17.10 | 17.03 | 2.40% | 1,273 |
| Jul 9, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.64 | 2.45% | 619 |
| Jul 8, 2026 | 16.80 | 16.90 | 16.30 | 16.30 | 16.24 | -4.68% | 1,081 |
| Jul 7, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.03 | -1.16% | 2,163 |
| Jul 6, 2026 | 17.60 | 17.80 | 17.30 | 17.30 | 17.23 | -1.14% | 3,904 |
| Jul 3, 2026 | 17.80 | 17.80 | 17.40 | 17.50 | 17.43 | 1.74% | 1,043 |
| Jul 2, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.13 | 1.18% | 33,488 |
| Jul 1, 2026 | 16.60 | 17.20 | 16.60 | 17.00 | 16.93 | 0.59% | 3,201 |
| Jun 30, 2026 | 16.50 | 16.90 | 16.50 | 16.90 | 16.83 | 3.05% | 104 |
| Jun 29, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.34 | 0.61% | 20,068 |
| Jun 26, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.24 | -2.40% | 205 |
| Jun 25, 2026 | 16.30 | 16.80 | 16.30 | 16.70 | 16.64 | 1.83% | 623 |
| Jun 24, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.34 | 1.86% | 2,870 |
| Jun 23, 2026 | 16.10 | 16.20 | 15.90 | 16.10 | 16.04 | -1.83% | 1,024 |
| Jun 22, 2026 | 16.10 | 16.40 | 16.00 | 16.40 | 16.34 | 0.61% | 5,684 |
| Jun 19, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.24 | 0.62% | 694 |
| Jun 18, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.14 | 0.62% | 2,203 |
| Jun 17, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.04 | - | 2,810 |