H&R GmbH & Co. KGaA (0RRC.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0RRC.L Historical Return
If you invested €1000 in H&R GmbH & Co. KGaA (0RRC.L) 10 years ago, it would be worth €485.8 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €755.83, while €1000 invested 1 year ago would be worth €1,244.44. This corresponds to total returns of -51.42%, -24.42%, 24.44%, respectively, with annualized returns of -6.96%, -5.44%, 24.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0RRC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 160 |
| July 10, 2026 | 6.04 | 6.2 | 6.2 | 6.4 | 6.04 | 785 |
| July 09, 2026 | 5.34 | 5.9 | 5.9 | 5.96 | 5.34 | 5 |
| July 07, 2026 | 5.46 | 5.28 | 5.28 | 5.46 | 5.28 | 12 |
| July 06, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 6 |
| July 03, 2026 | 5.62 | 5.6 | 5.6 | 5.62 | 5.6 | 40 |
| July 02, 2026 | 5.4 | 5.66 | 5.66 | 5.68 | 5.4 | 542 |
| July 01, 2026 | 5.22 | 5.36 | 5.36 | 5.36 | 5.22 | 3 |
| June 30, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1 |
| June 29, 2026 | 4.62 | 4.78 | 4.78 | 4.78 | 4.62 | 3 |
| June 26, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 2 |
| June 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 2 |
| June 08, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 2 |
| June 05, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1 |
| June 04, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2 |
| May 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2 |
| May 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4 |
| May 15, 2026 | 4.7 | 4.71 | 4.71 | 4.89 | 4.7 | 2,006 |
| May 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0 |
| May 13, 2026 | 4.81 | 4.88 | 4.88 | 4.88 | 4.81 | 13 |
| May 08, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 21 |
| May 07, 2026 | 4.75 | 4.67 | 4.67 | 4.75 | 4.67 | 22 |
| May 06, 2026 | 4.56 | 4.61 | 4.61 | 4.61 | 4.56 | 1 |
| May 05, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| April 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0 |
| April 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0 |
| April 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2 |
| April 24, 2026 | 4.4 | 4.45 | 4.45 | 4.45 | 4.4 | 1 |
| April 21, 2026 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0 |
| April 17, 2026 | 4.24 | 4.46 | 4.46 | 4.46 | 4.24 | 1 |
| April 15, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 2 |
| April 13, 2026 | 4.1 | 4.09 | 4.09 | 4.1 | 4.09 | 1 |
| April 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1 |
| April 09, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3 |
| April 08, 2026 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 3 |
| April 07, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4 | 9 |
| April 02, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 2 |
| March 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| March 27, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0 |
| March 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| March 19, 2026 | 4.2 | 4.16 | 4.16 | 4.2 | 4.16 | 250 |
| March 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2 |
AD
