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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.84	13.1	13.1	13.1	12.84	142,095
September 10, 2025	12.8	12.86	12.86	12.9	12.66	156,555
September 09, 2025	12.54	12.66	12.66	12.66	12.5	77,445
September 08, 2025	12.66	12.7	12.7	12.74	12.58	138,553
September 05, 2025	12.46	12.48	12.48	12.7	12.44	224,461
September 04, 2025	12.52	12.44	12.44	12.54	12.42	94,740
September 03, 2025	12.44	12.58	12.58	12.6	12.36	207,604
September 02, 2025	12.82	12.42	12.42	12.82	12.4	265,192
September 01, 2025	12.64	12.86	12.86	12.9	12.6	254,209
August 29, 2025	12.46	12.48	12.48	12.62	12.44	162,289
August 28, 2025	12.3	12.48	12.48	12.5	12.22	101,734
August 27, 2025	12.42	12.42	12.42	12.44	12.3	192,326
August 26, 2025	12.3	12.38	12.38	12.56	12.2	188,988
August 25, 2025	12.2	12.18	12.18	12.24	12.16	55,402
August 22, 2025	12.14	12.18	12.18	12.22	12.1	103,296
August 21, 2025	12.1	12.14	12.14	12.18	12.02	143,090
August 20, 2025	12.2	11.98	11.98	12.3	11.98	403,752
August 19, 2025	12.7	12.38	12.38	12.72	12.34	248,205
August 18, 2025	12.6	12.68	12.68	12.68	12.56	204,886
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

Rolls-Royce Holdings plc (RRU.DE) XETRA