Rolls-Royce Holdings plc - RRU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13	12.7	12.7	13	12.58	404,032
August 14, 2025	12.86	13	13	13.1	12.86	314,229
August 13, 2025	12.9	12.74	12.74	12.94	12.7	211,814
August 12, 2025	12.72	12.8	12.8	12.82	12.64	132,786
August 11, 2025	12.42	12.66	12.66	12.66	12.34	147,255
August 08, 2025	12.5	12.5	12.5	12.64	12.42	216,784
August 07, 2025	12.5	12.74	12.74	12.74	12.4	239,925
August 06, 2025	12.62	12.62	12.57	12.68	12.52	232,436
August 05, 2025	12.8	12.4	12.35	12.8	12.4	354,816
August 04, 2025	12.38	12.64	12.59	12.68	12.34	280,723
August 01, 2025	12.5	12.34	12.29	12.54	12	342,684
July 31, 2025	12.5	12.36	12.36	12.92	12.3	790,835
July 30, 2025	11.74	11.62	11.62	11.8	11.56	553,474
July 29, 2025	11.58	11.78	11.78	11.82	11.58	205,237
July 28, 2025	11.36	11.5	11.5	11.58	11.28	283,275
July 25, 2025	11.48	11.44	11.44	11.52	11.36	216,139
July 24, 2025	11.66	11.42	11.42	11.8	11.42	543,263
July 23, 2025	11.52	11.6	11.6	11.6	11.4	239,622
July 22, 2025	11.72	11.52	11.52	11.72	11.36	332,179
July 21, 2025	11.82	11.74	11.74	11.86	11.64	186,091
July 18, 2025	11.74	11.74	11.74	11.84	11.7	341,921
July 17, 2025	11.62	11.88	11.88	11.88	11.58	282,834
July 16, 2025	11.58	11.6	11.6	11.7	11.56	156,769
July 15, 2025	11.62	11.56	11.56	11.66	11.52	224,366
July 14, 2025	11.5	11.7	11.7	11.7	11.48	161,960
July 11, 2025	11.54	11.56	11.56	11.62	11.46	189,720
July 10, 2025	11.6	11.56	11.56	11.62	11.46	168,425
July 09, 2025	11.5	11.6	11.6	11.62	11.46	216,829
July 08, 2025	11.42	11.32	11.32	11.5	11.3	264,085
July 07, 2025	11.32	11.48	11.48	11.54	11.32	171,706
July 04, 2025	11.24	11.36	11.36	11.36	11.22	115,072
July 03, 2025	11.08	11.26	11.26	11.26	10.9	132,410
July 02, 2025	11.16	11.08	11.08	11.24	10.88	282,792
July 01, 2025	11.56	11.14	11.14	11.56	11.04	236,860
June 30, 2025	11.42	11.46	11.46	11.7	11.42	419,304
June 27, 2025	11.06	11.24	11.24	11.24	10.96	170,898
June 26, 2025	10.84	11.06	11.06	11.06	10.84	217,711
June 25, 2025	10.84	10.86	10.86	10.96	10.84	219,317
June 24, 2025	10.58	10.66	10.66	10.78	10.48	191,024
June 23, 2025	10.4	10.46	10.46	10.5	10.3	167,346
June 20, 2025	10.52	10.5	10.5	10.6	10.46	77,079
June 19, 2025	10.5	10.4	10.4	10.52	10.4	116,878
June 18, 2025	10.56	10.5	10.5	10.68	10.5	167,196
June 17, 2025	10.42	10.52	10.52	10.58	10.34	152,605
June 16, 2025	10.46	10.48	10.48	10.5	10.38	295,743
June 13, 2025	10.36	10.34	10.34	10.46	10.32	172,677
June 12, 2025	10.62	10.52	10.52	10.62	10.28	402,546
June 11, 2025	10.54	10.66	10.66	10.72	10.52	548,843
June 10, 2025	10.62	10.58	10.58	10.88	10.56	659,649
June 09, 2025	10.5	10.64	10.64	10.68	10.42	176,198
June 06, 2025	10.52	10.66	10.66	10.9	10.38	265,422
June 05, 2025	10.64	10.52	10.52	10.7	10.48	285,087
June 04, 2025	10.78	10.64	10.64	10.82	10.64	464,841
June 03, 2025	10.44	10.72	10.72	10.74	10.38	505,020
June 02, 2025	10.5	10.56	10.56	10.56	10.22	308,705
May 30, 2025	10.32	10.36	10.36	10.42	10.24	185,873
May 29, 2025	10.4	10.2	10.2	10.4	10.16	317,655
May 28, 2025	10.3	10.3	10.3	10.48	10.28	624,523
May 27, 2025	10.23	10.28	10.28	10.33	10.1	352,298
May 26, 2025	10.4	10.34	10.34	10.45	10.33	187,033

Rolls-Royce Holdings plc (RRU.DE) XETRA