Rolls-Royce Holdings plc (FRA:RRU)
Germany
· Delayed Price · Currency is EUR 13.02
-0.11 (-0.84%)
At close: Apr 28, 2026
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.34 | 13.35 | 12.90 | 13.02 | 13.02 | -0.84% | 2,575 |
| Apr 27, 2026 | 13.12 | 13.38 | 13.12 | 13.13 | 13.13 | 0.18% | 3,702 |
| Apr 24, 2026 | 13.44 | 13.44 | 13.10 | 13.10 | 13.10 | -1.47% | 1,925 |
| Apr 23, 2026 | 13.10 | 13.71 | 13.05 | 13.30 | 13.30 | 1.64% | 12,515 |
| Apr 22, 2026 | 13.75 | 14.01 | 13.09 | 13.09 | 13.03 | -3.78% | 12,470 |
| Apr 21, 2026 | 14.57 | 14.60 | 13.60 | 13.60 | 13.54 | -6.23% | 9,007 |
| Apr 20, 2026 | 14.58 | 14.78 | 14.45 | 14.50 | 14.44 | -2.88% | 6,680 |
| Apr 17, 2026 | 14.50 | 15.33 | 14.39 | 14.93 | 14.87 | 1.43% | 2,135 |
| Apr 16, 2026 | 14.87 | 14.99 | 14.39 | 14.72 | 14.66 | -2.91% | 2,921 |
| Apr 15, 2026 | 15.17 | 15.17 | 14.90 | 15.17 | 15.10 | -1.33% | 9,970 |
| Apr 14, 2026 | 14.70 | 15.40 | 14.66 | 15.37 | 15.30 | 4.70% | 3,706 |
| Apr 13, 2026 | 14.38 | 14.68 | 14.21 | 14.68 | 14.62 | 0.41% | 3,151 |
| Apr 10, 2026 | 14.64 | 14.82 | 14.50 | 14.62 | 14.56 | -1.22% | 8,540 |
| Apr 9, 2026 | 14.60 | 14.80 | 14.55 | 14.80 | 14.74 | -1.58% | 4,575 |
| Apr 8, 2026 | 13.72 | 15.04 | 13.72 | 15.04 | 14.97 | 12.07% | 2,279 |
| Apr 7, 2026 | 13.67 | 13.72 | 13.14 | 13.42 | 13.36 | -2.06% | 4,517 |
| Apr 2, 2026 | 13.58 | 13.96 | 13.56 | 13.70 | 13.64 | -3.52% | 3,245 |
| Apr 1, 2026 | 13.78 | 14.20 | 13.78 | 14.20 | 14.14 | 6.93% | 8,602 |
| Mar 31, 2026 | 12.66 | 13.28 | 12.66 | 13.28 | 13.22 | 4.57% | 5,622 |
| Mar 30, 2026 | 12.38 | 12.92 | 12.16 | 12.70 | 12.64 | -0.78% | 14,360 |
| Mar 27, 2026 | 13.12 | 13.42 | 12.80 | 12.80 | 12.74 | -3.03% | 13,575 |
| Mar 26, 2026 | 13.88 | 13.88 | 13.16 | 13.20 | 13.14 | -4.90% | 15,875 |
| Mar 25, 2026 | 13.54 | 13.96 | 13.54 | 13.88 | 13.82 | 1.31% | 2,592 |
| Mar 24, 2026 | 13.96 | 13.96 | 13.36 | 13.70 | 13.64 | -2.28% | 2,713 |
| Mar 23, 2026 | 12.70 | 14.08 | 12.70 | 14.02 | 13.96 | 5.89% | 26,122 |
| Mar 20, 2026 | 14.06 | 14.12 | 13.24 | 13.24 | 13.18 | -4.34% | 9,247 |
| Mar 19, 2026 | 14.56 | 14.56 | 13.72 | 13.84 | 13.78 | -4.55% | 22,198 |
| Mar 18, 2026 | 14.52 | 14.82 | 14.50 | 14.50 | 14.44 | -0.82% | 581 |
| Mar 17, 2026 | 14.54 | 14.66 | 14.22 | 14.62 | 14.56 | 0.27% | 4,224 |
| Mar 16, 2026 | 14.42 | 14.58 | 14.22 | 14.58 | 14.52 | 2.97% | 2,776 |
| Mar 13, 2026 | 15.00 | 15.00 | 14.16 | 14.16 | 14.10 | -5.85% | 5,748 |
| Mar 12, 2026 | 14.96 | 15.46 | 14.74 | 15.04 | 14.97 | -0.79% | 1,771 |
| Mar 11, 2026 | 15.48 | 15.48 | 14.90 | 15.16 | 15.09 | -4.05% | 2,180 |
| Mar 10, 2026 | 14.64 | 15.80 | 14.64 | 15.80 | 15.73 | 8.97% | 4,594 |
| Mar 9, 2026 | 13.98 | 14.50 | 13.80 | 14.50 | 14.44 | -3.07% | 3,075 |
| Mar 6, 2026 | 14.98 | 15.40 | 14.78 | 14.96 | 14.89 | -1.58% | 1,910 |
| Mar 5, 2026 | 15.60 | 16.02 | 14.92 | 15.20 | 15.13 | -3.43% | 7,184 |
| Mar 4, 2026 | 14.90 | 15.76 | 14.90 | 15.74 | 15.67 | 1.55% | 12,261 |
| Mar 3, 2026 | 15.54 | 15.54 | 14.78 | 15.50 | 15.43 | -0.64% | 15,513 |
| Mar 2, 2026 | 14.88 | 15.90 | 14.36 | 15.60 | 15.53 | -0.89% | 23,462 |
| Feb 27, 2026 | 15.58 | 15.86 | 15.52 | 15.74 | 15.67 | -1.13% | 10,772 |
| Feb 26, 2026 | 15.40 | 16.30 | 15.40 | 15.92 | 15.85 | 2.71% | 23,725 |
| Feb 25, 2026 | 15.10 | 15.52 | 15.10 | 15.50 | 15.43 | 1.17% | 10,176 |
| Feb 24, 2026 | 15.48 | 15.50 | 15.18 | 15.32 | 15.25 | -1.29% | 5,861 |
| Feb 23, 2026 | 15.60 | 15.60 | 15.30 | 15.52 | 15.45 | -0.13% | 11,590 |
| Feb 20, 2026 | 15.38 | 15.58 | 15.24 | 15.54 | 15.47 | 1.57% | 11,515 |
| Feb 19, 2026 | 15.24 | 15.38 | 15.06 | 15.30 | 15.23 | - | 1,265 |
| Feb 18, 2026 | 14.94 | 15.38 | 14.94 | 15.30 | 15.23 | 2.00% | 4,372 |
| Feb 17, 2026 | 14.98 | 15.10 | 14.74 | 15.00 | 14.93 | -0.53% | 1,535 |
| Feb 16, 2026 | 14.96 | 15.10 | 14.72 | 15.08 | 15.01 | 2.17% | 3,596 |
| Feb 13, 2026 | 14.20 | 14.86 | 14.20 | 14.76 | 14.70 | 2.36% | 26,280 |
| Feb 12, 2026 | 14.56 | 14.72 | 14.20 | 14.42 | 14.36 | -1.77% | 6,632 |
| Feb 11, 2026 | 14.34 | 14.68 | 14.34 | 14.68 | 14.62 | 1.94% | 2,692 |
| Feb 10, 2026 | 14.98 | 14.98 | 14.40 | 14.40 | 14.34 | -2.17% | 2,276 |
| Feb 9, 2026 | 14.56 | 14.80 | 14.38 | 14.72 | 14.66 | 3.37% | 8,251 |
| Feb 6, 2026 | 13.90 | 14.30 | 13.90 | 14.24 | 14.18 | 1.71% | 1,017 |
| Feb 5, 2026 | 14.18 | 14.22 | 13.94 | 14.00 | 13.94 | -2.91% | 643 |
| Feb 4, 2026 | 14.44 | 14.86 | 14.32 | 14.42 | 14.36 | -1.64% | 5,311 |
| Feb 3, 2026 | 14.66 | 14.78 | 14.40 | 14.66 | 14.60 | 2.23% | 6,006 |
| Feb 2, 2026 | 13.48 | 14.58 | 13.30 | 14.34 | 14.28 | 0.14% | 19,289 |
| Jan 30, 2026 | 14.16 | 14.32 | 14.06 | 14.32 | 14.26 | 0.85% | 4,019 |
| Jan 29, 2026 | 13.98 | 14.30 | 13.98 | 14.20 | 14.14 | 1.43% | 1,691 |
| Jan 28, 2026 | 14.32 | 14.52 | 13.98 | 14.00 | 13.94 | -4.24% | 7,374 |
| Jan 27, 2026 | 14.34 | 14.62 | 14.34 | 14.62 | 14.56 | 1.53% | 3,204 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.38 | 14.40 | 14.34 | -2.57% | 5,882 |
| Jan 23, 2026 | 14.46 | 14.78 | 14.46 | 14.78 | 14.72 | 2.78% | 2,417 |
| Jan 22, 2026 | 14.74 | 14.88 | 14.38 | 14.38 | 14.32 | -2.44% | 19,308 |
| Jan 21, 2026 | 14.98 | 14.98 | 14.50 | 14.74 | 14.68 | -1.99% | 2,677 |
| Jan 20, 2026 | 14.64 | 15.06 | 14.34 | 15.04 | 14.97 | 2.59% | 4,606 |
| Jan 19, 2026 | 14.24 | 14.92 | 14.24 | 14.66 | 14.60 | -1.87% | 12,984 |
| Jan 16, 2026 | 14.90 | 15.08 | 14.90 | 14.94 | 14.87 | 0.54% | 1,045 |
| Jan 15, 2026 | 15.12 | 15.12 | 14.74 | 14.86 | 14.80 | 0.41% | 5,220 |
| Jan 14, 2026 | 15.04 | 15.10 | 14.80 | 14.80 | 14.74 | -3.90% | 6,899 |
| Jan 13, 2026 | 15.18 | 15.40 | 14.94 | 15.40 | 15.33 | 1.58% | 29,463 |
| Jan 12, 2026 | 15.28 | 15.30 | 15.00 | 15.16 | 15.09 | -0.66% | 15,814 |
| Jan 9, 2026 | 14.96 | 15.26 | 14.82 | 15.26 | 15.19 | 3.53% | 23,535 |
| Jan 8, 2026 | 14.88 | 14.88 | 14.66 | 14.74 | 14.68 | -0.81% | 10,896 |
| Jan 7, 2026 | 14.46 | 14.86 | 14.46 | 14.86 | 14.80 | 2.91% | 3,805 |
| Jan 6, 2026 | 14.22 | 14.70 | 14.22 | 14.44 | 14.38 | -0.14% | 20,568 |
| Jan 5, 2026 | 14.06 | 14.46 | 13.86 | 14.46 | 14.40 | 4.18% | 10,017 |
| Jan 2, 2026 | 13.28 | 13.88 | 13.28 | 13.88 | 13.82 | 4.99% | 6,557 |
| Dec 30, 2025 | 13.06 | 13.22 | 13.06 | 13.22 | 13.16 | 0.76% | 5,594 |
| Dec 29, 2025 | 13.42 | 13.42 | 13.02 | 13.12 | 13.06 | -1.80% | 3,164 |
| Dec 23, 2025 | 13.16 | 13.36 | 13.16 | 13.36 | 13.30 | 1.37% | 8,014 |
| Dec 22, 2025 | 13.26 | 13.48 | 13.18 | 13.18 | 13.12 | -2.66% | 11,876 |
| Dec 19, 2025 | 13.24 | 13.54 | 13.18 | 13.54 | 13.48 | 3.68% | 13,935 |
| Dec 18, 2025 | 12.50 | 13.12 | 12.50 | 13.06 | 13.00 | 3.49% | 5,220 |
| Dec 17, 2025 | 12.44 | 12.90 | 12.44 | 12.62 | 12.56 | 0.32% | 8,660 |
| Dec 16, 2025 | 12.56 | 12.58 | 12.42 | 12.58 | 12.53 | -1.72% | 2,482 |
| Dec 15, 2025 | 12.72 | 12.80 | 12.58 | 12.80 | 12.74 | 0.16% | 8,334 |
| Dec 12, 2025 | 12.76 | 12.84 | 12.70 | 12.78 | 12.72 | -0.62% | 1,019 |
| Dec 11, 2025 | 12.84 | 12.86 | 12.60 | 12.86 | 12.80 | 1.10% | 4,887 |
| Dec 10, 2025 | 13.02 | 13.02 | 12.72 | 12.72 | 12.66 | -2.15% | 1,760 |
| Dec 9, 2025 | 12.98 | 13.00 | 12.80 | 13.00 | 12.94 | 2.20% | 6,512 |
| Dec 8, 2025 | 12.70 | 12.82 | 12.54 | 12.72 | 12.66 | -0.47% | 2,980 |
| Dec 5, 2025 | 12.66 | 12.80 | 12.44 | 12.78 | 12.72 | -0.16% | 2,713 |
| Dec 4, 2025 | 12.30 | 12.80 | 12.24 | 12.80 | 12.74 | 3.39% | 10,660 |
| Dec 3, 2025 | 11.96 | 12.38 | 11.96 | 12.38 | 12.33 | 1.64% | 875 |
| Dec 2, 2025 | 11.94 | 12.18 | 11.94 | 12.18 | 12.13 | 0.83% | 1,322 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.82 | 12.08 | 12.03 | -1.95% | 4,041 |