Rolls-Royce Holdings plc (FRA:RRU1)
Germany
· Delayed Price · Currency is EUR 12.40
-0.30 (-2.36%)
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 | 12.40 | 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 |
| Oct 13, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 0.77% | 1,197 |
| Oct 10, 2025 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -2.26% | 3,028 |
| Oct 9, 2025 | 13.30 | 13.60 | 13.30 | 13.30 | 13.30 | -0.75% | 1,130 |
| Oct 8, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | -0.74% | 336 |
| Oct 7, 2025 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | -0.74% | 9,231 |
| Oct 6, 2025 | 13.60 | 13.70 | 13.30 | 13.60 | 13.60 | -0.73% | 2,910 |
| Oct 3, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - | 583 |
| Oct 2, 2025 | 13.90 | 13.90 | 13.60 | 13.70 | 13.70 | -1.44% | 1,886 |
| Oct 1, 2025 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | - | 9,788 |
| Sep 30, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | - | 13,613 |
| Sep 29, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | - | 7,979 |
| Sep 26, 2025 | 13.80 | 14.10 | 13.50 | 13.90 | 13.90 | 2.21% | 1,700 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | - | 17,701 |
| Sep 24, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | - | 370 |
| Sep 23, 2025 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 1.49% | 8,388 |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | 525 |
| Sep 19, 2025 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | - | 5,943 |
| Sep 18, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | - | 77 |
| Sep 17, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | - | 5,080 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.10 | 13.20 | 13.20 | -2.22% | 1,076 |
| Sep 15, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 1.50% | 7,170 |
| Sep 12, 2025 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 1,358 |
| Sep 11, 2025 | 12.70 | 13.30 | 12.70 | 13.20 | 13.20 | 3.94% | 4,263 |
| Sep 10, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 100 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | - | 1,645 |
| Sep 8, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 519 |
| Sep 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 481 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 695 |
| Sep 3, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 111 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.30 | 12.40 | 12.40 | -2.36% | 6,337 |
| Sep 1, 2025 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | 3.25% | 8,810 |
| Aug 29, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | - | 222 |
| Aug 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 120 |
| Aug 27, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 160 |
| Aug 26, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 1.63% | 988 |
| Aug 25, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | 750 |
| Aug 22, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 1.65% | 840 |
| Aug 21, 2025 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | -1.63% | 5,996 |
| Aug 20, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 700 |
| Aug 19, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | 3,865 |
| Aug 18, 2025 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 6,006 |
| Aug 15, 2025 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -3.08% | 3,401 |
| Aug 14, 2025 | 12.60 | 13.10 | 12.60 | 13.00 | 13.00 | 2.36% | 8,637 |
| Aug 13, 2025 | 12.70 | 13.00 | 12.70 | 12.70 | 12.70 | 0.79% | 651 |
| Aug 12, 2025 | 12.70 | 12.80 | 12.50 | 12.60 | 12.60 | - | 2,994 |
| Aug 11, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 530 |
| Aug 8, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.35 | -2.36% | 6,788 |
| Aug 7, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.65 | -0.78% | 344 |
| Aug 6, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.75 | 1.59% | 10 |
| Aug 5, 2025 | 12.90 | 12.90 | 12.50 | 12.60 | 12.55 | 0.80% | 994 |
| Aug 4, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.45 | 2.46% | 11,149 |
| Aug 1, 2025 | 12.40 | 12.50 | 12.20 | 12.20 | 12.15 | - | 3,086 |
| Jul 31, 2025 | 11.50 | 12.70 | 11.50 | 12.20 | 12.15 | 7.02% | 45,314 |
| Jul 30, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.35 | -2.56% | 125 |
| Jul 29, 2025 | 11.40 | 11.80 | 11.40 | 11.70 | 11.65 | 1.74% | 91 |
| Jul 28, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.45 | - | 818 |
| Jul 25, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.45 | -0.86% | 12,799 |
| Jul 24, 2025 | 11.80 | 11.80 | 11.60 | 11.60 | 11.55 | -0.85% | 1,451 |
| Jul 23, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.65 | 0.86% | 16,272 |
| Jul 22, 2025 | 11.60 | 11.70 | 11.40 | 11.60 | 11.55 | -0.85% | 1,573 |
| Jul 21, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.65 | -0.85% | 1,644 |