Rolls-Royce Holdings plc (FRA:RRU)
Germany
· Delayed Price · Currency is EUR 12.78
-0.02 (-0.16%)
At close: Dec 5, 2025
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.66 | 12.80 | 12.44 | 12.78 | 12.78 | -0.16% | 2,713 |
| Dec 4, 2025 | 12.30 | 12.80 | 12.24 | 12.80 | 12.80 | 3.39% | 10,660 |
| Dec 3, 2025 | 11.96 | 12.38 | 11.96 | 12.38 | 12.38 | 1.64% | 875 |
| Dec 2, 2025 | 11.94 | 12.18 | 11.94 | 12.18 | 12.18 | 0.83% | 1,322 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.82 | 12.08 | 12.08 | -1.95% | 4,041 |
| Nov 28, 2025 | 12.06 | 12.40 | 12.06 | 12.32 | 12.32 | 1.48% | 3,730 |
| Nov 27, 2025 | 12.12 | 12.18 | 12.02 | 12.14 | 12.14 | -0.82% | 2,941 |
| Nov 26, 2025 | 11.92 | 12.24 | 11.92 | 12.24 | 12.24 | 2.00% | 3,819 |
| Nov 25, 2025 | 11.76 | 12.00 | 11.76 | 12.00 | 12.00 | 3.27% | 12,951 |
| Nov 24, 2025 | 11.54 | 11.82 | 11.50 | 11.62 | 11.62 | -2.35% | 9,247 |
| Nov 21, 2025 | 11.80 | 11.96 | 11.60 | 11.90 | 11.90 | -3.25% | 17,253 |
| Nov 20, 2025 | 12.04 | 12.50 | 12.04 | 12.30 | 12.30 | 1.49% | 1,310 |
| Nov 19, 2025 | 12.16 | 12.18 | 11.90 | 12.12 | 12.12 | -1.46% | 11,745 |
| Nov 18, 2025 | 12.58 | 12.58 | 12.14 | 12.30 | 12.30 | -2.69% | 10,641 |
| Nov 17, 2025 | 12.66 | 12.74 | 12.46 | 12.64 | 12.64 | 0.16% | 15,120 |
| Nov 14, 2025 | 12.50 | 12.62 | 12.34 | 12.62 | 12.62 | -0.16% | 7,025 |
| Nov 13, 2025 | 13.02 | 13.18 | 12.64 | 12.64 | 12.64 | -3.36% | 6,201 |
| Nov 12, 2025 | 13.16 | 13.16 | 12.94 | 13.08 | 13.08 | -0.76% | 2,726 |
| Nov 11, 2025 | 13.30 | 13.42 | 13.02 | 13.18 | 13.18 | -2.37% | 21,405 |
| Nov 10, 2025 | 13.28 | 13.50 | 13.12 | 13.50 | 13.50 | 3.05% | 4,494 |
| Nov 7, 2025 | 12.82 | 13.10 | 12.70 | 13.10 | 13.10 | 2.18% | 21,821 |
| Nov 6, 2025 | 13.06 | 13.14 | 12.82 | 12.82 | 12.82 | -4.75% | 12,270 |
| Nov 5, 2025 | 13.12 | 13.46 | 13.00 | 13.46 | 13.46 | 2.75% | 4,775 |
| Nov 4, 2025 | 13.20 | 13.20 | 12.98 | 13.10 | 13.10 | -2.67% | 21,912 |
| Nov 3, 2025 | 13.30 | 13.50 | 13.30 | 13.46 | 13.46 | 0.75% | 1,475 |
| Oct 31, 2025 | 13.46 | 13.46 | 13.26 | 13.36 | 13.36 | -1.76% | 1,887 |
| Oct 30, 2025 | 13.04 | 13.60 | 13.04 | 13.60 | 13.60 | 3.03% | 7,564 |
| Oct 29, 2025 | 13.10 | 13.36 | 12.94 | 13.20 | 13.20 | -0.30% | 2,004 |
| Oct 28, 2025 | 13.06 | 13.24 | 12.90 | 13.24 | 13.24 | 2.64% | 4,445 |
| Oct 27, 2025 | 12.98 | 13.08 | 12.90 | 12.90 | 12.90 | - | 5,471 |
| Oct 24, 2025 | 12.80 | 12.90 | 12.76 | 12.90 | 12.90 | 0.94% | 854 |
| Oct 23, 2025 | 12.82 | 12.96 | 12.76 | 12.78 | 12.78 | -0.93% | 5,552 |
| Oct 22, 2025 | 13.04 | 13.16 | 12.76 | 12.90 | 12.90 | -1.83% | 3,510 |
| Oct 21, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | 0.31% | 3,090 |
| Oct 20, 2025 | 13.00 | 13.10 | 12.98 | 13.10 | 13.10 | 3.48% | 5,941 |
| Oct 17, 2025 | 12.88 | 12.90 | 12.66 | 12.66 | 12.66 | -2.76% | 15,030 |
| Oct 16, 2025 | 12.70 | 13.28 | 12.42 | 13.02 | 13.02 | 2.36% | 15,955 |
| Oct 15, 2025 | 12.86 | 13.00 | 12.68 | 12.72 | 12.72 | -0.78% | 4,503 |
| Oct 14, 2025 | 12.90 | 13.16 | 12.62 | 12.82 | 12.82 | -2.14% | 22,913 |
| Oct 13, 2025 | 13.12 | 13.14 | 13.00 | 13.10 | 13.10 | 0.61% | 4,844 |
| Oct 10, 2025 | 13.36 | 13.40 | 13.02 | 13.02 | 13.02 | -4.41% | 7,405 |
| Oct 9, 2025 | 13.58 | 13.64 | 13.38 | 13.62 | 13.62 | 1.95% | 4,120 |
| Oct 8, 2025 | 13.28 | 13.62 | 13.28 | 13.36 | 13.36 | 0.45% | 8,140 |
| Oct 7, 2025 | 13.34 | 13.56 | 13.30 | 13.30 | 13.30 | -3.06% | 8,669 |
| Oct 6, 2025 | 13.68 | 13.72 | 13.46 | 13.72 | 13.72 | -0.15% | 39,526 |
| Oct 3, 2025 | 13.72 | 13.76 | 13.40 | 13.74 | 13.74 | 0.15% | 7,068 |
| Oct 2, 2025 | 13.74 | 13.74 | 13.50 | 13.72 | 13.72 | -1.01% | 8,030 |
| Oct 1, 2025 | 13.98 | 14.02 | 13.56 | 13.86 | 13.86 | -1.28% | 23,086 |
| Sep 30, 2025 | 13.72 | 14.04 | 13.58 | 14.04 | 14.04 | 2.93% | 25,097 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.60 | 13.64 | 13.64 | -1.73% | 22,367 |
| Sep 26, 2025 | 13.54 | 13.88 | 13.54 | 13.88 | 13.88 | 1.31% | 4,691 |
| Sep 25, 2025 | 13.72 | 13.82 | 13.44 | 13.70 | 13.70 | - | 5,898 |
| Sep 24, 2025 | 13.58 | 13.70 | 13.56 | 13.70 | 13.70 | 1.63% | 11,342 |
| Sep 23, 2025 | 13.60 | 13.60 | 13.38 | 13.48 | 13.48 | -0.88% | 4,342 |
| Sep 22, 2025 | 13.66 | 13.66 | 13.32 | 13.60 | 13.60 | 0.59% | 13,348 |
| Sep 19, 2025 | 13.40 | 13.52 | 13.22 | 13.52 | 13.52 | 1.96% | 7,115 |
| Sep 18, 2025 | 12.98 | 13.28 | 12.98 | 13.26 | 13.26 | 1.22% | 8,196 |
| Sep 17, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | - | 4,043 |
| Sep 16, 2025 | 13.68 | 13.68 | 13.08 | 13.10 | 13.10 | -3.53% | 10,965 |
| Sep 15, 2025 | 13.38 | 13.58 | 13.14 | 13.58 | 13.58 | 1.49% | 11,961 |
| Sep 12, 2025 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 2.29% | 6,751 |
| Sep 11, 2025 | 12.94 | 13.32 | 12.92 | 13.08 | 13.08 | 1.24% | 23,172 |
| Sep 10, 2025 | 12.66 | 12.92 | 12.66 | 12.92 | 12.92 | 0.47% | 3,043 |
| Sep 9, 2025 | 12.58 | 12.86 | 12.48 | 12.86 | 12.86 | 1.26% | 9,578 |
| Sep 8, 2025 | 12.46 | 12.78 | 12.46 | 12.70 | 12.70 | 1.28% | 4,300 |
| Sep 5, 2025 | 12.42 | 12.62 | 12.42 | 12.54 | 12.54 | -0.79% | 11,375 |
| Sep 4, 2025 | 12.54 | 12.64 | 12.40 | 12.64 | 12.64 | 0.80% | 14,633 |
| Sep 3, 2025 | 12.38 | 12.84 | 12.34 | 12.54 | 12.54 | - | 25,961 |
| Sep 2, 2025 | 12.88 | 12.94 | 12.38 | 12.54 | 12.54 | -3.39% | 5,985 |
| Sep 1, 2025 | 12.66 | 12.98 | 12.42 | 12.98 | 12.98 | 3.84% | 42,376 |
| Aug 29, 2025 | 12.44 | 12.60 | 12.34 | 12.50 | 12.50 | 0.48% | 12,450 |
| Aug 28, 2025 | 12.46 | 12.50 | 12.22 | 12.44 | 12.44 | 0.81% | 6,394 |
| Aug 27, 2025 | 12.32 | 12.38 | 12.22 | 12.34 | 12.34 | -0.64% | 1,752 |
| Aug 26, 2025 | 12.14 | 12.62 | 12.14 | 12.42 | 12.42 | 2.14% | 18,866 |
| Aug 25, 2025 | 12.12 | 12.30 | 12.12 | 12.16 | 12.16 | -0.82% | 2,605 |
| Aug 22, 2025 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | -0.49% | 3,499 |
| Aug 21, 2025 | 11.92 | 12.32 | 11.92 | 12.32 | 12.32 | 1.48% | 7,203 |
| Aug 20, 2025 | 12.06 | 12.34 | 11.92 | 12.14 | 12.14 | -2.41% | 14,585 |
| Aug 19, 2025 | 12.60 | 12.60 | 12.34 | 12.44 | 12.44 | -2.20% | 9,936 |
| Aug 18, 2025 | 12.62 | 12.82 | 12.54 | 12.72 | 12.72 | -0.16% | 4,911 |
| Aug 15, 2025 | 13.20 | 13.20 | 12.60 | 12.74 | 12.74 | -2.90% | 27,924 |
| Aug 14, 2025 | 12.62 | 13.12 | 12.62 | 13.12 | 13.12 | 3.14% | 26,519 |
| Aug 13, 2025 | 12.82 | 12.96 | 12.72 | 12.72 | 12.72 | -0.63% | 5,522 |
| Aug 12, 2025 | 12.80 | 12.82 | 12.60 | 12.80 | 12.80 | 0.79% | 7,382 |
| Aug 11, 2025 | 12.66 | 12.70 | 12.28 | 12.70 | 12.70 | 0.32% | 17,065 |
| Aug 8, 2025 | 12.72 | 12.72 | 12.40 | 12.66 | 12.66 | -0.47% | 4,448 |
| Aug 7, 2025 | 12.82 | 12.82 | 12.50 | 12.72 | 12.72 | 1.60% | 6,165 |
| Aug 6, 2025 | 12.44 | 12.70 | 12.44 | 12.52 | 12.47 | -0.95% | 710 |
| Aug 5, 2025 | 12.80 | 12.84 | 12.50 | 12.64 | 12.59 | -1.25% | 12,648 |
| Aug 4, 2025 | 12.54 | 12.82 | 12.44 | 12.80 | 12.75 | 2.24% | 7,742 |
| Aug 1, 2025 | 12.50 | 12.60 | 12.00 | 12.52 | 12.47 | -0.63% | 8,965 |
| Jul 31, 2025 | 11.56 | 12.74 | 11.56 | 12.60 | 12.55 | 7.51% | 49,144 |
| Jul 30, 2025 | 11.72 | 11.82 | 11.50 | 11.72 | 11.67 | -0.17% | 20,506 |
| Jul 29, 2025 | 11.60 | 11.80 | 11.60 | 11.74 | 11.69 | 1.56% | 10,759 |
| Jul 28, 2025 | 11.60 | 11.70 | 11.18 | 11.56 | 11.51 | 0.87% | 4,695 |
| Jul 25, 2025 | 11.54 | 11.56 | 11.32 | 11.46 | 11.41 | -1.04% | 18,517 |
| Jul 24, 2025 | 11.74 | 11.76 | 11.50 | 11.58 | 11.53 | -1.86% | 12,148 |
| Jul 23, 2025 | 11.68 | 11.82 | 11.48 | 11.80 | 11.75 | 2.61% | 29,742 |
| Jul 22, 2025 | 11.64 | 11.76 | 11.46 | 11.50 | 11.45 | -2.04% | 15,012 |
| Jul 21, 2025 | 11.88 | 11.88 | 11.66 | 11.74 | 11.69 | 0.17% | 3,822 |