H&R GmbH & Co. KGaA (0RRC.L) LSE
4.79
+0.14(+3.01%)
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 €423.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €690.2, while €1000 invested 1 year ago would be worth €961.85. This corresponds to total returns of -57.65%, -30.98%, -3.82%, respectively, with annualized returns of -8.23%, -7.14%, -3.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
