Rolls-Royce Holdings plc (FRA:RRU)
Germany
· Delayed Price · Currency is EUR 14.50
-0.46 (-3.07%)
Last updated: Mar 9, 2026, 5:17 PM CET
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.98 | 13.98 | 13.80 | 13.80 | - | -7.75% | - |
| Mar 6, 2026 | 14.98 | 15.40 | 14.78 | 14.96 | 14.96 | -1.58% | 1,910 |
| Mar 5, 2026 | 15.60 | 16.02 | 14.92 | 15.20 | 15.20 | -3.43% | 7,184 |
| Mar 4, 2026 | 14.90 | 15.76 | 14.90 | 15.74 | 15.74 | 1.55% | 12,261 |
| Mar 3, 2026 | 15.54 | 15.54 | 14.78 | 15.50 | 15.50 | -0.64% | 15,513 |
| Mar 2, 2026 | 14.88 | 15.90 | 14.36 | 15.60 | 15.60 | -0.89% | 23,462 |
| Feb 27, 2026 | 15.58 | 15.86 | 15.52 | 15.74 | 15.74 | -1.13% | 10,772 |
| Feb 26, 2026 | 15.40 | 16.30 | 15.40 | 15.92 | 15.92 | 2.71% | 23,725 |
| Feb 25, 2026 | 15.10 | 15.52 | 15.10 | 15.50 | 15.50 | 1.17% | 10,176 |
| Feb 24, 2026 | 15.48 | 15.50 | 15.18 | 15.32 | 15.32 | -1.29% | 5,861 |
| Feb 23, 2026 | 15.60 | 15.60 | 15.30 | 15.52 | 15.52 | -0.13% | 11,590 |
| Feb 20, 2026 | 15.38 | 15.58 | 15.24 | 15.54 | 15.54 | 1.57% | 11,515 |
| Feb 19, 2026 | 15.24 | 15.38 | 15.06 | 15.30 | 15.30 | - | 1,265 |
| Feb 18, 2026 | 14.94 | 15.38 | 14.94 | 15.30 | 15.30 | 2.00% | 4,372 |
| Feb 17, 2026 | 14.98 | 15.10 | 14.74 | 15.00 | 15.00 | -0.53% | 1,535 |
| Feb 16, 2026 | 14.96 | 15.10 | 14.72 | 15.08 | 15.08 | 2.17% | 3,596 |
| Feb 13, 2026 | 14.20 | 14.86 | 14.20 | 14.76 | 14.76 | 2.36% | 26,280 |
| Feb 12, 2026 | 14.56 | 14.72 | 14.20 | 14.42 | 14.42 | -1.77% | 6,632 |
| Feb 11, 2026 | 14.34 | 14.68 | 14.34 | 14.68 | 14.68 | 1.94% | 2,692 |
| Feb 10, 2026 | 14.98 | 14.98 | 14.40 | 14.40 | 14.40 | -2.17% | 2,276 |
| Feb 9, 2026 | 14.56 | 14.80 | 14.38 | 14.72 | 14.72 | 3.37% | 8,251 |
| Feb 6, 2026 | 13.90 | 14.30 | 13.90 | 14.24 | 14.24 | 1.71% | 1,017 |
| Feb 5, 2026 | 14.18 | 14.22 | 13.94 | 14.00 | 14.00 | -2.91% | 643 |
| Feb 4, 2026 | 14.44 | 14.86 | 14.32 | 14.42 | 14.42 | -1.64% | 5,311 |
| Feb 3, 2026 | 14.66 | 14.78 | 14.40 | 14.66 | 14.66 | 2.23% | 6,006 |
| Feb 2, 2026 | 13.48 | 14.58 | 13.30 | 14.34 | 14.34 | 0.14% | 19,289 |
| Jan 30, 2026 | 14.16 | 14.32 | 14.06 | 14.32 | 14.32 | 0.85% | 4,019 |
| Jan 29, 2026 | 13.98 | 14.30 | 13.98 | 14.20 | 14.20 | 1.43% | 1,691 |
| Jan 28, 2026 | 14.32 | 14.52 | 13.98 | 14.00 | 14.00 | -4.24% | 7,374 |
| Jan 27, 2026 | 14.34 | 14.62 | 14.34 | 14.62 | 14.62 | 1.53% | 3,204 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.38 | 14.40 | 14.40 | -2.57% | 5,882 |
| Jan 23, 2026 | 14.46 | 14.78 | 14.46 | 14.78 | 14.78 | 2.78% | 2,417 |
| Jan 22, 2026 | 14.74 | 14.88 | 14.38 | 14.38 | 14.38 | -2.44% | 19,308 |
| Jan 21, 2026 | 14.98 | 14.98 | 14.50 | 14.74 | 14.74 | -1.99% | 2,677 |
| Jan 20, 2026 | 14.64 | 15.06 | 14.34 | 15.04 | 15.04 | 2.59% | 4,606 |
| Jan 19, 2026 | 14.24 | 14.92 | 14.24 | 14.66 | 14.66 | -1.87% | 12,984 |
| Jan 16, 2026 | 14.90 | 15.08 | 14.90 | 14.94 | 14.94 | 0.54% | 1,045 |
| Jan 15, 2026 | 15.12 | 15.12 | 14.74 | 14.86 | 14.86 | 0.41% | 5,220 |
| Jan 14, 2026 | 15.04 | 15.10 | 14.80 | 14.80 | 14.80 | -3.90% | 6,899 |
| Jan 13, 2026 | 15.18 | 15.40 | 14.94 | 15.40 | 15.40 | 1.58% | 29,463 |
| Jan 12, 2026 | 15.28 | 15.30 | 15.00 | 15.16 | 15.16 | -0.66% | 15,814 |
| Jan 9, 2026 | 14.96 | 15.26 | 14.82 | 15.26 | 15.26 | 3.53% | 23,535 |
| Jan 8, 2026 | 14.88 | 14.88 | 14.66 | 14.74 | 14.74 | -0.81% | 10,896 |
| Jan 7, 2026 | 14.46 | 14.86 | 14.46 | 14.86 | 14.86 | 2.91% | 3,805 |
| Jan 6, 2026 | 14.22 | 14.70 | 14.22 | 14.44 | 14.44 | -0.14% | 20,568 |
| Jan 5, 2026 | 14.06 | 14.46 | 13.86 | 14.46 | 14.46 | 4.18% | 10,017 |
| Jan 2, 2026 | 13.28 | 13.88 | 13.28 | 13.88 | 13.88 | 4.99% | 6,557 |
| Dec 30, 2025 | 13.06 | 13.22 | 13.06 | 13.22 | 13.22 | 0.76% | 5,594 |
| Dec 29, 2025 | 13.42 | 13.42 | 13.02 | 13.12 | 13.12 | -1.80% | 3,164 |
| Dec 23, 2025 | 13.16 | 13.36 | 13.16 | 13.36 | 13.36 | 1.37% | 8,014 |
| Dec 22, 2025 | 13.26 | 13.48 | 13.18 | 13.18 | 13.18 | -2.66% | 11,876 |
| Dec 19, 2025 | 13.24 | 13.54 | 13.18 | 13.54 | 13.54 | 3.68% | 13,935 |
| Dec 18, 2025 | 12.50 | 13.12 | 12.50 | 13.06 | 13.06 | 3.49% | 5,220 |
| Dec 17, 2025 | 12.44 | 12.90 | 12.44 | 12.62 | 12.62 | 0.32% | 8,660 |
| Dec 16, 2025 | 12.56 | 12.58 | 12.42 | 12.58 | 12.58 | -1.72% | 2,482 |
| Dec 15, 2025 | 12.72 | 12.80 | 12.58 | 12.80 | 12.80 | 0.16% | 8,334 |
| Dec 12, 2025 | 12.76 | 12.84 | 12.70 | 12.78 | 12.78 | -0.62% | 1,019 |
| Dec 11, 2025 | 12.84 | 12.86 | 12.60 | 12.86 | 12.86 | 1.10% | 4,887 |
| Dec 10, 2025 | 13.02 | 13.02 | 12.72 | 12.72 | 12.72 | -2.15% | 1,760 |
| Dec 9, 2025 | 12.98 | 13.00 | 12.80 | 13.00 | 13.00 | 2.20% | 6,512 |
| Dec 8, 2025 | 12.70 | 12.82 | 12.54 | 12.72 | 12.72 | -0.47% | 2,980 |
| 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 |