Rolls-Royce Holdings plc (FRA:RRU1)
Germany
· Delayed Price · Currency is EUR 14.50
-0.50 (-3.33%)
Last updated: Mar 9, 2026, 4:02 PM CET
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.90 | 14.90 | 13.80 | 14.50 | - | -3.33% | 531 |
| Mar 6, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 15.00 | -3.85% | 6,393 |
| Mar 5, 2026 | 15.60 | 16.10 | 15.60 | 15.60 | 15.60 | -0.64% | 3,657 |
| Mar 4, 2026 | 14.80 | 15.90 | 14.80 | 15.70 | 15.70 | 3.97% | 1,200 |
| Mar 3, 2026 | 15.60 | 15.60 | 14.70 | 15.10 | 15.10 | - | 6,278 |
| Mar 2, 2026 | 15.50 | 15.50 | 14.60 | 15.10 | 15.10 | -3.21% | 1,824 |
| Feb 27, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.60 | -1.89% | 4,692 |
| Feb 26, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | 4.61% | 7,794 |
| Feb 25, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | 1.33% | 1,792 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -3.85% | 1,946 |
| Feb 23, 2026 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 0.65% | 490 |
| Feb 20, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 2.65% | 2,465 |
| Feb 19, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 306 |
| Feb 18, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | 3.40% | 364 |
| Feb 17, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | -1.34% | 582 |
| Feb 16, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 1.36% | 40 |
| Feb 13, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 3.52% | 6,551 |
| Feb 12, 2026 | 14.50 | 14.70 | 14.10 | 14.20 | 14.20 | -1.39% | 3,721 |
| Feb 11, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.40 | -1.37% | 4,371 |
| Feb 10, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | -0.68% | 3,239 |
| Feb 9, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 2.80% | 339 |
| Feb 6, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 1.42% | 2,927 |
| Feb 5, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.76% | 1,300 |
| Feb 4, 2026 | 14.50 | 14.90 | 14.50 | 14.50 | 14.50 | -0.68% | 675 |
| Feb 3, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.60 | 1.39% | 3,475 |
| Feb 2, 2026 | 13.60 | 14.40 | 13.50 | 14.40 | 14.40 | 2.13% | 5,881 |
| Jan 30, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | 1,920 |
| Jan 29, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 14.00 | -1.41% | 6,344 |
| Jan 28, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.20 | -2.07% | 1,019 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 255 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | - | 1,447 |
| Jan 23, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 2,087 |
| Jan 22, 2026 | 14.60 | 15.00 | 14.40 | 14.40 | 14.40 | -2.04% | 4,818 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | 41 |
| Jan 20, 2026 | 14.60 | 14.80 | 14.50 | 14.60 | 14.60 | - | 1,479 |
| Jan 19, 2026 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 2,021 |
| Jan 16, 2026 | 14.80 | 15.10 | 14.80 | 14.90 | 14.90 | - | 585 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 611 |
| Jan 14, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.80 | -1.99% | 1,290 |
| Jan 13, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | -1.31% | 841 |
| Jan 12, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 2.00% | 2,422 |
| Jan 9, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 4,148 |
| Jan 8, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 953 |
| Jan 7, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.80 | 2.07% | 5,590 |
| Jan 6, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 0.69% | 7,350 |
| Jan 5, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 2.86% | 1,438 |
| Jan 2, 2026 | 13.40 | 14.00 | 13.20 | 14.00 | 14.00 | 4.48% | 6,363 |
| Dec 30, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | 959 |
| Dec 29, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.10 | -2.24% | 3,586 |
| Dec 23, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 852 |
| Dec 22, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | -0.75% | 4,173 |
| Dec 19, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 3,155 |
| Dec 18, 2025 | 12.60 | 13.10 | 12.50 | 13.00 | 13.00 | 3.17% | 4,963 |
| Dec 17, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.60 | - | 3,463 |
| Dec 16, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 124 |
| Dec 15, 2025 | 12.70 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 2,916 |
| Dec 12, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | -0.79% | 1,521 |
| Dec 11, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 259 |
| Dec 10, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 2,021 |
| Dec 9, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 0.78% | 1,610 |
| Dec 8, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 3.23% | 5,359 |
| Dec 5, 2025 | 12.40 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 81 |
| Dec 4, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 5.83% | 269 |
| Dec 3, 2025 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | -0.83% | 659 |
| Dec 2, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | 193 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -4.84% | 309 |
| Nov 28, 2025 | 12.20 | 12.50 | 12.20 | 12.40 | 12.40 | 2.48% | 965 |
| Nov 27, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 2,110 |
| Nov 26, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 1.68% | 3,545 |
| Nov 25, 2025 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 1.71% | 282 |
| Nov 24, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | - | 8,199 |
| Nov 21, 2025 | 11.90 | 11.90 | 11.60 | 11.70 | 11.70 | -1.68% | 6,127 |
| Nov 20, 2025 | 12.20 | 12.40 | 11.90 | 11.90 | 11.90 | -0.83% | 976 |
| Nov 19, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 6,205 |
| Nov 18, 2025 | 12.30 | 12.50 | 12.00 | 12.10 | 12.10 | -3.97% | 1,508 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | 374 |
| Nov 14, 2025 | 12.40 | 12.70 | 12.20 | 12.40 | 12.40 | -3.13% | 3,475 |
| Nov 13, 2025 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 1,467 |
| Nov 12, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 860 |
| Nov 11, 2025 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | - | 1,919 |
| Nov 10, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 1.55% | 489 |
| Nov 7, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 158 |
| Nov 6, 2025 | 13.00 | 13.20 | 12.90 | 13.00 | 13.00 | -2.99% | 1,061 |
| Nov 5, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 1.52% | 451 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 3,259 |
| Nov 3, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | - | 223 |
| Oct 31, 2025 | 13.20 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | 1,000 |
| Oct 30, 2025 | 13.00 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 277 |
| Oct 29, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 2.31% | 412 |
| Oct 28, 2025 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 1.56% | 4,298 |
| Oct 27, 2025 | 12.80 | 13.10 | 12.80 | 12.80 | 12.80 | - | 1,414 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 4,119 |
| Oct 23, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 4,480 |
| Oct 22, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | 701 |
| Oct 21, 2025 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | 239 |
| Oct 20, 2025 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 0.78% | 7,656 |
| Oct 17, 2025 | 12.70 | 13.00 | 12.60 | 12.90 | 12.90 | -1.53% | 1,392 |
| Oct 16, 2025 | 12.60 | 13.20 | 12.60 | 13.10 | 13.10 | 0.77% | 951 |
| Oct 15, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | - | 10,799 |
| Oct 14, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 2,820 |