Rolls-Royce Holdings plc (FRA:RRU1)
Germany
· Delayed Price · Currency is EUR 13.00
-0.10 (-0.76%)
Last updated: Apr 29, 2026, 8:05 AM CET
Rolls-Royce Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | -0.76% | 1,210 |
| Apr 27, 2026 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | -0.75% | 3,748 |
| Apr 24, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 323 |
| Apr 23, 2026 | 13.10 | 13.40 | 12.70 | 13.40 | 13.34 | - | 6,310 |
| Apr 22, 2026 | 14.00 | 14.00 | 13.30 | 13.40 | 13.34 | -1.47% | 774 |
| Apr 21, 2026 | 14.60 | 14.60 | 13.60 | 13.60 | 13.54 | -8.11% | 9,729 |
| Apr 20, 2026 | 14.80 | 14.80 | 14.60 | 14.80 | 14.73 | -1.33% | 494 |
| Apr 17, 2026 | 14.40 | 15.20 | 14.20 | 15.00 | 14.93 | 4.90% | 7,538 |
| Apr 16, 2026 | 14.80 | 14.90 | 14.30 | 14.30 | 14.24 | -2.72% | 1,245 |
| Apr 15, 2026 | 15.00 | 15.10 | 14.70 | 14.70 | 14.64 | -3.29% | 2,581 |
| Apr 14, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.13 | 2.70% | 1,544 |
| Apr 13, 2026 | 14.10 | 14.90 | 14.10 | 14.80 | 14.73 | 0.68% | 5,155 |
| Apr 10, 2026 | 14.70 | 14.70 | 14.40 | 14.70 | 14.64 | -1.34% | 2,050 |
| Apr 9, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.83 | -0.67% | 2,555 |
| Apr 8, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 14.93 | 14.50% | 5,321 |
| Apr 7, 2026 | 13.40 | 13.60 | 13.10 | 13.10 | 13.04 | -3.68% | 793 |
| Apr 2, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.54 | -2.86% | 381 |
| Apr 1, 2026 | 13.50 | 14.20 | 13.50 | 14.00 | 13.94 | 5.26% | 2,218 |
| Mar 31, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.24 | 5.56% | 5,543 |
| Mar 30, 2026 | 12.80 | 12.90 | 12.50 | 12.60 | 12.54 | -3.82% | 7,693 |
| Mar 27, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.04 | -2.24% | 1,673 |
| Mar 26, 2026 | 13.40 | 13.70 | 13.40 | 13.40 | 13.34 | -3.60% | 394 |
| Mar 25, 2026 | 13.50 | 14.00 | 13.50 | 13.90 | 13.84 | 1.46% | 657 |
| Mar 24, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.64 | -2.84% | 129 |
| Mar 23, 2026 | 12.80 | 14.20 | 12.80 | 14.10 | 14.04 | 3.68% | 15,225 |
| Mar 20, 2026 | 13.90 | 14.10 | 13.50 | 13.60 | 13.54 | -1.45% | 4,476 |
| Mar 19, 2026 | 14.30 | 14.30 | 13.60 | 13.80 | 13.74 | -4.83% | 2,133 |
| Mar 18, 2026 | 14.30 | 15.20 | 14.30 | 14.50 | 14.44 | -1.36% | 5,615 |
| Mar 17, 2026 | 14.50 | 14.70 | 14.30 | 14.70 | 14.64 | 0.68% | 1,925 |
| Mar 16, 2026 | 14.40 | 14.60 | 14.20 | 14.60 | 14.54 | 1.39% | 1,495 |
| Mar 13, 2026 | 14.80 | 14.90 | 14.00 | 14.40 | 14.34 | -2.70% | 1,814 |
| Mar 12, 2026 | 14.90 | 15.50 | 14.80 | 14.80 | 14.73 | -3.90% | 3,046 |
| Mar 11, 2026 | 15.20 | 15.40 | 15.00 | 15.40 | 15.33 | 1.32% | 2,019 |
| Mar 10, 2026 | 14.60 | 15.30 | 14.60 | 15.20 | 15.13 | 4.83% | 1,422 |
| Mar 9, 2026 | 14.90 | 14.90 | 13.80 | 14.50 | 14.44 | -3.33% | 12,138 |
| Mar 6, 2026 | 15.00 | 15.30 | 14.90 | 15.00 | 14.93 | -3.85% | 6,393 |
| Mar 5, 2026 | 15.60 | 16.10 | 15.60 | 15.60 | 15.53 | -0.64% | 3,657 |
| Mar 4, 2026 | 14.80 | 15.90 | 14.80 | 15.70 | 15.63 | 3.97% | 1,200 |
| Mar 3, 2026 | 15.60 | 15.60 | 14.70 | 15.10 | 15.03 | - | 6,278 |
| Mar 2, 2026 | 15.50 | 15.50 | 14.60 | 15.10 | 15.03 | -3.21% | 1,824 |
| Feb 27, 2026 | 15.60 | 15.90 | 15.50 | 15.60 | 15.53 | -1.89% | 4,692 |
| Feb 26, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.83 | 4.61% | 7,794 |
| Feb 25, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.13 | 1.33% | 1,792 |
| Feb 24, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 14.93 | -3.85% | 1,946 |
| Feb 23, 2026 | 15.70 | 15.70 | 15.40 | 15.60 | 15.53 | 0.65% | 490 |
| Feb 20, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.43 | 2.65% | 2,465 |
| Feb 19, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.03 | -0.66% | 306 |
| Feb 18, 2026 | 14.70 | 15.20 | 14.70 | 15.20 | 15.13 | 3.40% | 364 |
| Feb 17, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.64 | -1.34% | 582 |
| Feb 16, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.83 | 1.36% | 40 |
| Feb 13, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.64 | 3.52% | 6,551 |
| Feb 12, 2026 | 14.50 | 14.70 | 14.10 | 14.20 | 14.14 | -1.39% | 3,721 |
| Feb 11, 2026 | 14.30 | 14.60 | 14.30 | 14.40 | 14.34 | -1.37% | 4,371 |
| Feb 10, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.54 | -0.68% | 3,239 |
| Feb 9, 2026 | 14.20 | 14.70 | 14.20 | 14.70 | 14.64 | 2.80% | 339 |
| Feb 6, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.24 | 1.42% | 2,927 |
| Feb 5, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.04 | -2.76% | 1,300 |
| Feb 4, 2026 | 14.50 | 14.90 | 14.50 | 14.50 | 14.44 | -0.68% | 675 |
| Feb 3, 2026 | 14.30 | 14.80 | 14.30 | 14.60 | 14.54 | 1.39% | 3,475 |
| Feb 2, 2026 | 13.60 | 14.40 | 13.50 | 14.40 | 14.34 | 2.13% | 5,881 |
| Jan 30, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.04 | 0.71% | 1,920 |
| Jan 29, 2026 | 13.90 | 14.20 | 13.90 | 14.00 | 13.94 | -1.41% | 6,344 |
| Jan 28, 2026 | 14.30 | 14.40 | 14.10 | 14.20 | 14.14 | -2.07% | 1,019 |
| Jan 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | - | 255 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.44 | - | 1,447 |
| Jan 23, 2026 | 14.40 | 14.60 | 14.40 | 14.50 | 14.44 | 0.69% | 2,087 |
| Jan 22, 2026 | 14.60 | 15.00 | 14.40 | 14.40 | 14.34 | -2.04% | 4,818 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.64 | 0.68% | 41 |
| Jan 20, 2026 | 14.60 | 14.80 | 14.50 | 14.60 | 14.54 | - | 1,479 |
| Jan 19, 2026 | 14.60 | 14.90 | 14.50 | 14.60 | 14.54 | -2.01% | 2,021 |
| Jan 16, 2026 | 14.80 | 15.10 | 14.80 | 14.90 | 14.83 | - | 585 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.83 | 0.68% | 611 |
| Jan 14, 2026 | 15.10 | 15.10 | 14.70 | 14.80 | 14.73 | -1.99% | 1,290 |
| Jan 13, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.03 | -1.31% | 841 |
| Jan 12, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.23 | 2.00% | 2,422 |
| Jan 9, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 14.93 | 2.04% | 4,148 |
| Jan 8, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.64 | -0.68% | 953 |
| Jan 7, 2026 | 14.50 | 14.90 | 14.50 | 14.80 | 14.73 | 2.07% | 5,590 |
| Jan 6, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.44 | 0.69% | 7,350 |
| Jan 5, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.34 | 2.86% | 1,438 |
| Jan 2, 2026 | 13.40 | 14.00 | 13.20 | 14.00 | 13.94 | 4.48% | 6,363 |
| Dec 30, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.34 | 2.29% | 959 |
| Dec 29, 2025 | 13.40 | 13.40 | 12.90 | 13.10 | 13.04 | -2.24% | 3,586 |
| Dec 23, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.34 | 0.75% | 852 |
| Dec 22, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.24 | -0.75% | 4,173 |
| Dec 19, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.34 | 3.08% | 3,155 |
| Dec 18, 2025 | 12.60 | 13.10 | 12.50 | 13.00 | 12.94 | 3.17% | 4,963 |
| Dec 17, 2025 | 12.40 | 12.80 | 12.40 | 12.60 | 12.54 | - | 3,463 |
| Dec 16, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.54 | -1.56% | 124 |
| Dec 15, 2025 | 12.70 | 12.80 | 12.50 | 12.80 | 12.74 | 1.59% | 2,916 |
| Dec 12, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.54 | -0.79% | 1,521 |
| Dec 11, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.64 | -0.78% | 259 |
| Dec 10, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.74 | -0.78% | 2,021 |
| Dec 9, 2025 | 12.80 | 12.90 | 12.60 | 12.90 | 12.84 | 0.78% | 1,610 |
| Dec 8, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.74 | 3.23% | 5,359 |
| Dec 5, 2025 | 12.40 | 12.70 | 12.40 | 12.40 | 12.35 | -2.36% | 81 |
| Dec 4, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.64 | 5.83% | 269 |
| Dec 3, 2025 | 11.80 | 12.20 | 11.80 | 12.00 | 11.95 | -0.83% | 659 |
| Dec 2, 2025 | 11.80 | 12.10 | 11.80 | 12.10 | 12.05 | 2.54% | 193 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.75 | -4.84% | 309 |