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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.3	12.54	12.54	12.58	12.2	268,466
December 03, 2025	11.98	12.22	12.22	12.3	11.94	163,592
December 02, 2025	11.9	11.98	11.98	12.06	11.8	160,105
December 01, 2025	12.02	11.82	11.82	12.12	11.82	166,910
November 28, 2025	12.32	12.24	12.24	12.34	12.16	119,371
November 27, 2025	12.16	12.14	12.14	12.16	12.04	93,824
November 26, 2025	11.98	12.1	12.1	12.22	11.92	143,608
November 25, 2025	11.72	11.9	11.9	11.92	11.66	304,423
November 24, 2025	11.76	11.74	11.74	11.82	11.6	286,140
November 21, 2025	12	11.8	11.8	12.04	11.6	552,353
November 20, 2025	12.3	12.32	12.32	12.56	12.3	238,355
November 19, 2025	12.16	12.12	12.12	12.3	11.96	348,064
November 18, 2025	12.28	12.18	12.18	12.44	12.08	245,917
November 17, 2025	12.58	12.54	12.54	12.68	12.48	137,838
November 14, 2025	12.5	12.58	12.58	12.78	12.2	441,640
November 13, 2025	13.06	12.9	12.9	13.28	12.8	145,204
November 12, 2025	13.18	13.08	13.08	13.3	12.94	94,166
November 11, 2025	13.34	13.26	13.26	13.38	12.98	145,086
November 10, 2025	13.18	13.34	13.34	13.42	13.1	249,627
November 07, 2025	12.9	13	13	13.02	12.76	259,653
November 06, 2025	13.18	12.9	12.9	13.18	12.9	200,179
November 05, 2025	13.08	13.26	13.26	13.26	13	88,227
November 04, 2025	13.1	13.18	13.18	13.24	13.02	133,453
November 03, 2025	13.5	13.36	13.36	13.5	13.36	182,589
October 31, 2025	13.32	13.32	13.32	13.4	13.24	127,869
October 30, 2025	13.22	13.4	13.4	13.52	13.18	125,843
October 29, 2025	13	13.18	13.18	13.28	12.88	120,851
October 28, 2025	12.8	13.24	13.24	13.26	12.8	201,024
October 27, 2025	13	12.92	12.92	13.16	12.9	92,739
October 24, 2025	12.88	12.88	12.88	12.94	12.62	214,966
October 23, 2025	12.88	12.84	12.84	13	12.82	100,267
October 22, 2025	13.2	12.9	12.9	13.26	12.82	191,239
October 21, 2025	13.14	13.18	13.18	13.22	13.02	129,679
October 20, 2025	13	13.1	13.1	13.16	13	181,477
October 17, 2025	12.86	12.7	12.7	12.94	12.68	212,252
October 16, 2025	12.82	13.04	13.04	13.24	12.82	291,662
October 15, 2025	12.98	12.9	12.9	13.06	12.84	169,513
October 14, 2025	12.88	12.92	12.92	13.06	12.58	462,696
October 13, 2025	13.16	13.08	13.08	13.26	13	220,994
October 10, 2025	13.42	13.18	13.18	13.42	13.04	267,460
October 09, 2025	13.28	13.58	13.58	13.6	13.18	100,860
October 08, 2025	13.56	13.44	13.44	13.6	13.42	142,199
October 07, 2025	13.34	13.42	13.42	13.54	13.34	113,626
October 06, 2025	13.56	13.54	13.54	13.72	13.48	240,643
October 03, 2025	13.64	13.58	13.58	13.78	13.58	221,795
October 02, 2025	13.78	13.78	13.78	13.8	13.56	264,861
October 01, 2025	13.82	13.82	13.82	14.1	13.54	418,546
September 30, 2025	13.62	13.82	13.82	13.88	13.56	290,050
September 29, 2025	13.88	13.62	13.62	13.92	13.58	457,440
September 26, 2025	13.66	13.82	13.82	13.86	13.6	195,451
September 25, 2025	13.62	13.58	13.58	13.7	13.38	367,428
September 24, 2025	13.62	13.68	13.68	13.7	13.48	383,922
September 23, 2025	13.34	13.6	13.6	13.6	13.32	260,395
September 22, 2025	13.44	13.48	13.48	13.5	13.28	1.22M
September 19, 2025	13.34	13.38	13.38	13.4	13.18	183,746
September 18, 2025	13.24	13.18	13.18	13.28	13.1	171,729
September 17, 2025	13.18	13.08	13.08	13.28	13.04	189,244
September 16, 2025	13.48	13.2	13.2	13.48	13.14	350,477
September 15, 2025	13.42	13.52	13.52	13.52	13.28	242,136
September 12, 2025	13.1	13.18	13.18	13.32	13.1	209,961

Rolls-Royce Holdings plc (RRU.DE) XETRA