H&R GmbH & Co. KGaA (0RRC.L) LSE
4.60
+0.14(+3.14%)
Currency In EUR
- 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 €479.17 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €638.89, while €1000 invested 1 year ago would be worth €1,173.47. This corresponds to total returns of -52.08%, -36.11%, 17.35%, respectively, with annualized returns of -7.09%, -8.58%, 17.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0RRC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 13, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0 |
| March 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1 |
| March 09, 2026 | 4.24 | 4.36 | 4.36 | 4.36 | 4.24 | 3 |
| March 06, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2 |
| March 05, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3 |
| March 04, 2026 | 4.36 | 4.3 | 4.45 | 4.46 | 4.24 | 3 |
| March 02, 2026 | 4.35 | 4.32 | 4.35 | 4.35 | 4.32 | 2 |
| February 26, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0 |
| February 23, 2026 | 4.38 | 4.4 | 4.4 | 4.4 | 4.38 | 3 |
| February 17, 2026 | 4.5 | 4.49 | 4.49 | 4.5 | 4.49 | 1 |
| February 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1 |
| February 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2 |
| February 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2 |
| February 06, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2 |
| February 05, 2026 | 4.43 | 4.49 | 4.49 | 4.49 | 4.43 | 0 |
| February 04, 2026 | 4.4 | 4.45 | 4.45 | 4.45 | 4.4 | 4 |
| January 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2 |
| January 27, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1 |
| January 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1 |
| January 22, 2026 | 4.42 | 4.53 | 4.53 | 4.53 | 4.42 | 5 |
| January 21, 2026 | 4.6 | 4.45 | 4.45 | 4.6 | 4.45 | 477 |
| January 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1 |
| January 16, 2026 | 4.42 | 4.5 | 4.5 | 4.5 | 4.42 | 1 |
| January 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2 |
| January 09, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1 |
| January 06, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1 |
| January 05, 2026 | 4.36 | 4.34 | 4.34 | 4.36 | 4.26 | 15 |
| January 02, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0 |
| December 30, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0 |
| December 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2 |
| December 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2 |
