Rolls-Royce Holdings plc (ETR:RRU)
Germany
· Delayed Price · Currency is EUR 13.05
-0.13 (-1.02%)
Apr 28, 2026, 5:35 PM CET
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.10 | 13.18 | 12.85 | 13.05 | 13.05 | -1.02% | 114,218 |
| Apr 27, 2026 | 13.18 | 13.37 | 13.11 | 13.19 | 13.19 | 0.47% | 138,971 |
| Apr 24, 2026 | 13.24 | 13.47 | 13.10 | 13.12 | 13.12 | -2.32% | 162,475 |
| Apr 23, 2026 | 13.23 | 13.51 | 12.94 | 13.44 | 13.44 | 1.28% | 552,571 |
| Apr 22, 2026 | 13.86 | 13.86 | 13.24 | 13.27 | 13.21 | -3.63% | 484,878 |
| Apr 21, 2026 | 14.71 | 14.71 | 13.70 | 13.77 | 13.71 | -5.34% | 415,374 |
| Apr 20, 2026 | 14.75 | 14.79 | 14.54 | 14.54 | 14.48 | -3.50% | 190,778 |
| Apr 17, 2026 | 14.32 | 15.29 | 14.25 | 15.07 | 15.00 | 4.65% | 300,680 |
| Apr 16, 2026 | 14.90 | 14.92 | 14.23 | 14.40 | 14.34 | -2.77% | 154,367 |
| Apr 15, 2026 | 15.05 | 15.10 | 14.80 | 14.81 | 14.75 | -1.80% | 93,052 |
| Apr 14, 2026 | 14.69 | 15.22 | 14.68 | 15.08 | 15.02 | 4.40% | 152,420 |
| Apr 13, 2026 | 14.31 | 14.71 | 14.26 | 14.45 | 14.38 | -0.67% | 53,831 |
| Apr 10, 2026 | 14.67 | 14.83 | 14.48 | 14.54 | 14.48 | -0.23% | 230,693 |
| Apr 9, 2026 | 14.62 | 14.78 | 14.58 | 14.58 | 14.51 | -0.96% | 166,557 |
| Apr 8, 2026 | 14.50 | 14.72 | 14.39 | 14.72 | 14.66 | 11.18% | 654,138 |
| Apr 7, 2026 | 13.69 | 13.70 | 13.10 | 13.24 | 13.18 | -3.36% | 265,992 |
| Apr 2, 2026 | 13.48 | 13.90 | 13.46 | 13.70 | 13.64 | -1.58% | 114,414 |
| Apr 1, 2026 | 14.10 | 14.16 | 13.70 | 13.92 | 13.86 | 7.24% | 353,678 |
| Mar 31, 2026 | 12.64 | 13.10 | 12.58 | 12.98 | 12.92 | 1.25% | 194,796 |
| Mar 30, 2026 | 12.72 | 12.96 | 12.62 | 12.82 | 12.76 | -0.47% | 331,577 |
| Mar 27, 2026 | 13.38 | 13.40 | 12.82 | 12.88 | 12.82 | -2.72% | 435,945 |
| Mar 26, 2026 | 13.68 | 13.68 | 13.24 | 13.24 | 13.18 | -3.36% | 130,519 |
| Mar 25, 2026 | 13.94 | 14.02 | 13.70 | 13.70 | 13.64 | 2.09% | 135,319 |
| Mar 24, 2026 | 13.66 | 13.70 | 13.34 | 13.42 | 13.36 | -3.87% | 190,360 |
| Mar 23, 2026 | 12.96 | 14.28 | 12.72 | 13.96 | 13.90 | 3.87% | 1,632,355 |
| Mar 20, 2026 | 14.14 | 14.18 | 13.38 | 13.44 | 13.38 | -3.45% | 372,052 |
| Mar 19, 2026 | 14.26 | 14.32 | 13.74 | 13.92 | 13.86 | -4.53% | 173,833 |
| Mar 18, 2026 | 14.70 | 15.02 | 14.54 | 14.58 | 14.52 | - | 95,520 |
| Mar 17, 2026 | 14.28 | 14.66 | 14.24 | 14.58 | 14.52 | 1.25% | 82,075 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.14 | 14.40 | 14.34 | 1.12% | 87,873 |
| Mar 13, 2026 | 14.76 | 14.86 | 14.18 | 14.24 | 14.18 | -4.17% | 162,789 |
| Mar 12, 2026 | 15.28 | 15.50 | 14.70 | 14.86 | 14.80 | -1.33% | 226,859 |
| Mar 11, 2026 | 15.18 | 15.24 | 14.80 | 15.06 | 14.99 | -0.66% | 193,011 |
| Mar 10, 2026 | 15.04 | 15.30 | 15.02 | 15.16 | 15.09 | 4.99% | 270,274 |
| Mar 9, 2026 | 13.96 | 14.50 | 13.60 | 14.44 | 14.38 | -2.83% | 248,430 |
| Mar 6, 2026 | 15.08 | 15.32 | 14.68 | 14.86 | 14.80 | -0.93% | 246,222 |
| Mar 5, 2026 | 15.88 | 16.00 | 14.98 | 15.00 | 14.93 | -4.94% | 159,810 |
| Mar 4, 2026 | 15.06 | 15.78 | 15.06 | 15.78 | 15.71 | 5.34% | 189,987 |
| Mar 3, 2026 | 15.72 | 15.72 | 14.68 | 14.98 | 14.91 | -3.60% | 349,657 |
| Mar 2, 2026 | 15.20 | 15.62 | 14.90 | 15.54 | 15.47 | -1.65% | 313,143 |
| Feb 27, 2026 | 15.68 | 15.90 | 15.56 | 15.80 | 15.73 | -1.50% | 218,423 |
| Feb 26, 2026 | 16.12 | 16.32 | 15.80 | 16.04 | 15.97 | 4.43% | 363,939 |
| Feb 25, 2026 | 15.44 | 15.50 | 15.18 | 15.36 | 15.29 | 0.26% | 271,924 |
| Feb 24, 2026 | 15.40 | 15.46 | 15.18 | 15.32 | 15.25 | -0.52% | 422,318 |
| Feb 23, 2026 | 15.46 | 15.46 | 15.22 | 15.40 | 15.33 | -1.03% | 113,828 |
| Feb 20, 2026 | 15.38 | 15.62 | 15.32 | 15.56 | 15.49 | 1.70% | 101,852 |
| Feb 19, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.23 | -0.52% | 73,331 |
| Feb 18, 2026 | 15.08 | 15.42 | 15.08 | 15.38 | 15.31 | 1.72% | 165,117 |
| Feb 17, 2026 | 14.98 | 15.12 | 14.70 | 15.12 | 15.05 | - | 116,316 |
| Feb 16, 2026 | 14.84 | 15.14 | 14.84 | 15.12 | 15.05 | 2.30% | 75,116 |
| Feb 13, 2026 | 14.44 | 14.88 | 14.44 | 14.78 | 14.72 | 2.64% | 146,729 |
| Feb 12, 2026 | 14.66 | 14.76 | 14.20 | 14.40 | 14.34 | -0.83% | 211,091 |
| Feb 11, 2026 | 14.48 | 14.72 | 14.40 | 14.52 | 14.46 | 0.28% | 226,134 |
| Feb 10, 2026 | 14.78 | 14.78 | 14.44 | 14.48 | 14.42 | -1.76% | 158,665 |
| Feb 9, 2026 | 14.46 | 14.76 | 14.44 | 14.74 | 14.68 | 3.66% | 78,681 |
| Feb 6, 2026 | 13.94 | 14.32 | 13.92 | 14.22 | 14.16 | 1.14% | 96,204 |
| Feb 5, 2026 | 14.24 | 14.44 | 13.94 | 14.06 | 14.00 | -2.09% | 120,054 |
| Feb 4, 2026 | 14.50 | 14.84 | 14.28 | 14.36 | 14.30 | -1.51% | 124,514 |
| Feb 3, 2026 | 14.62 | 14.82 | 14.50 | 14.58 | 14.52 | 1.39% | 288,086 |
| Feb 2, 2026 | 13.92 | 14.42 | 13.92 | 14.38 | 14.32 | 2.13% | 158,968 |
| Jan 30, 2026 | 14.06 | 14.26 | 14.02 | 14.08 | 14.02 | 0.86% | 174,864 |
| Jan 29, 2026 | 14.20 | 14.32 | 13.88 | 13.96 | 13.90 | -1.27% | 260,148 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.10 | 14.14 | 14.08 | -2.35% | 80,723 |
| Jan 27, 2026 | 14.52 | 14.56 | 14.42 | 14.48 | 14.42 | -0.28% | 89,169 |
| Jan 26, 2026 | 14.56 | 14.56 | 14.34 | 14.52 | 14.46 | -1.09% | 125,277 |
| Jan 23, 2026 | 14.66 | 14.68 | 14.54 | 14.68 | 14.62 | 1.24% | 116,777 |
| Jan 22, 2026 | 14.54 | 14.88 | 14.40 | 14.50 | 14.44 | -0.96% | 253,039 |
| Jan 21, 2026 | 14.82 | 14.86 | 14.48 | 14.64 | 14.58 | -1.08% | 197,826 |
| Jan 20, 2026 | 14.56 | 14.86 | 14.34 | 14.80 | 14.74 | 0.14% | 566,194 |
| Jan 19, 2026 | 14.84 | 15.00 | 14.74 | 14.78 | 14.72 | -1.07% | 240,430 |
| Jan 16, 2026 | 14.96 | 15.06 | 14.84 | 14.94 | 14.88 | 0.27% | 159,544 |
| Jan 15, 2026 | 14.90 | 14.94 | 14.72 | 14.90 | 14.84 | -0.13% | 113,315 |
| Jan 14, 2026 | 15.20 | 15.22 | 14.78 | 14.92 | 14.86 | -1.84% | 193,480 |
| Jan 13, 2026 | 15.04 | 15.20 | 14.98 | 15.20 | 15.13 | 1.47% | 134,800 |
| Jan 12, 2026 | 15.06 | 15.14 | 14.92 | 14.98 | 14.91 | -0.27% | 183,978 |
| Jan 9, 2026 | 15.02 | 15.06 | 14.76 | 15.02 | 14.95 | 2.04% | 143,681 |
| Jan 8, 2026 | 14.82 | 14.90 | 14.62 | 14.72 | 14.66 | -0.54% | 205,763 |
| Jan 7, 2026 | 14.60 | 14.80 | 14.46 | 14.80 | 14.74 | 2.35% | 327,480 |
| Jan 6, 2026 | 14.44 | 14.74 | 14.36 | 14.46 | 14.40 | 0.84% | 186,894 |
| Jan 5, 2026 | 13.98 | 14.40 | 13.96 | 14.34 | 14.28 | 3.91% | 239,574 |
| Jan 2, 2026 | 13.30 | 13.86 | 13.30 | 13.80 | 13.74 | 4.70% | 542,559 |
| Dec 30, 2025 | 13.08 | 13.20 | 13.08 | 13.18 | 13.12 | 0.61% | 78,772 |
| Dec 29, 2025 | 13.18 | 13.18 | 13.02 | 13.10 | 13.04 | -1.65% | 159,203 |
| Dec 23, 2025 | 13.30 | 13.36 | 13.18 | 13.32 | 13.26 | 0.45% | 114,515 |
| Dec 22, 2025 | 13.34 | 13.40 | 13.08 | 13.26 | 13.20 | -1.49% | 254,611 |
| Dec 19, 2025 | 13.16 | 13.48 | 13.16 | 13.46 | 13.40 | 2.75% | 306,601 |
| Dec 18, 2025 | 12.68 | 13.14 | 12.64 | 13.10 | 13.04 | 3.80% | 149,238 |
| Dec 17, 2025 | 12.66 | 12.90 | 12.60 | 12.62 | 12.57 | 0.64% | 161,571 |
| Dec 16, 2025 | 12.60 | 12.64 | 12.44 | 12.54 | 12.49 | -2.79% | 123,671 |
| Dec 15, 2025 | 12.58 | 12.90 | 12.58 | 12.90 | 12.84 | 2.87% | 68,786 |
| Dec 12, 2025 | 12.80 | 12.84 | 12.54 | 12.54 | 12.49 | - | 101,256 |
| Dec 11, 2025 | 12.58 | 12.74 | 12.54 | 12.54 | 12.49 | -1.72% | 112,076 |
| Dec 10, 2025 | 12.76 | 12.86 | 12.66 | 12.76 | 12.70 | -0.62% | 102,812 |
| Dec 9, 2025 | 12.76 | 12.98 | 12.74 | 12.84 | 12.78 | 0.63% | 201,180 |
| Dec 8, 2025 | 12.56 | 12.78 | 12.54 | 12.76 | 12.70 | 2.41% | 102,728 |
| Dec 5, 2025 | 12.70 | 12.82 | 12.38 | 12.46 | 12.41 | -0.64% | 151,626 |
| Dec 4, 2025 | 12.30 | 12.58 | 12.20 | 12.54 | 12.49 | 2.62% | 268,466 |
| Dec 3, 2025 | 11.98 | 12.30 | 11.94 | 12.22 | 12.17 | 2.00% | 163,592 |
| Dec 2, 2025 | 11.90 | 12.06 | 11.80 | 11.98 | 11.93 | 1.35% | 160,105 |
| Dec 1, 2025 | 12.02 | 12.12 | 11.82 | 11.82 | 11.77 | -3.43% | 166,910 |