Rolls-Royce Holdings PLC (RRU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.20 | 5.29 | 5.20 | 5.28 | 5.28 | - |
| 30 May 2024 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | - |
| 29 May 2024 | 5.27 | 5.28 | 5.19 | 5.28 | 5.28 | 600 |
| 28 May 2024 | 5.33 | 5.34 | 5.28 | 5.28 | 5.28 | - |
| 27 May 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 100 |
| 24 May 2024 | 5.16 | 5.19 | 5.10 | 5.19 | 5.19 | - |
| 23 May 2024 | 5.04 | 5.17 | 4.99 | 5.17 | 5.17 | 1,000 |
| 22 May 2024 | 5.08 | 5.12 | 5.00 | 5.02 | 5.02 | 250 |
| 21 May 2024 | 5.02 | 5.09 | 5.02 | 5.02 | 5.02 | - |
| 20 May 2024 | 4.81 | 5.05 | 4.81 | 5.04 | 5.04 | - |
| 17 May 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.87 | - |
| 16 May 2024 | 4.89 | 4.90 | 4.86 | 4.86 | 4.86 | - |
| 15 May 2024 | 4.86 | 4.94 | 4.86 | 4.91 | 4.91 | - |
| 14 May 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | - |
| 13 May 2024 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | - |
| 10 May 2024 | 5.02 | 5.08 | 4.93 | 4.93 | 4.93 | - |
| 09 May 2024 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | - |
| 08 May 2024 | 4.86 | 4.95 | 4.86 | 4.93 | 4.93 | - |
| 07 May 2024 | 4.88 | 4.92 | 4.84 | 4.85 | 4.85 | - |
| 06 May 2024 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | - |
| 03 May 2024 | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | - |
| 02 May 2024 | 4.81 | 4.81 | 4.71 | 4.78 | 4.78 | - |
| 30 Apr 2024 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | - |
| 29 Apr 2024 | 4.87 | 4.88 | 4.83 | 4.84 | 4.84 | - |
| 26 Apr 2024 | 4.65 | 4.86 | 4.65 | 4.85 | 4.85 | - |
| 25 Apr 2024 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | - |
| 24 Apr 2024 | 4.86 | 4.88 | 4.79 | 4.88 | 4.88 | 700 |
| 23 Apr 2024 | 4.75 | 4.84 | 4.72 | 4.84 | 4.84 | 100 |
| 22 Apr 2024 | 4.52 | 4.69 | 4.52 | 4.69 | 4.69 | - |
| 19 Apr 2024 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | - |
| 18 Apr 2024 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | - |
| 17 Apr 2024 | 4.59 | 4.71 | 4.59 | 4.66 | 4.66 | - |
| 16 Apr 2024 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | - |
| 15 Apr 2024 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | - |
| 12 Apr 2024 | 4.71 | 4.80 | 4.71 | 4.72 | 4.72 | - |
| 11 Apr 2024 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | - |
| 10 Apr 2024 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | 100 |
| 09 Apr 2024 | 4.98 | 4.98 | 4.78 | 4.80 | 4.80 | - |
| 08 Apr 2024 | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | 100 |
| 05 Apr 2024 | 4.74 | 4.88 | 4.74 | 4.83 | 4.83 | - |
| 04 Apr 2024 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | - |
| 03 Apr 2024 | 4.89 | 4.97 | 4.87 | 4.93 | 4.93 | - |
| 02 Apr 2024 | 4.95 | 5.03 | 4.85 | 4.85 | 4.85 | - |
| 28 Mar 2024 | 4.98 | 5.02 | 4.93 | 4.97 | 4.97 | 20 |
| 27 Mar 2024 | 5.04 | 5.04 | 4.95 | 5.00 | 5.00 | 1,000 |
| 26 Mar 2024 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | - |
| 25 Mar 2024 | 4.96 | 4.96 | 4.90 | 4.94 | 4.94 | 150 |
| 22 Mar 2024 | 4.93 | 4.94 | 4.88 | 4.88 | 4.88 | - |
| 21 Mar 2024 | 4.78 | 4.95 | 4.78 | 4.95 | 4.95 | - |
| 20 Mar 2024 | 4.68 | 4.76 | 4.66 | 4.76 | 4.76 | - |
| 19 Mar 2024 | 4.52 | 4.67 | 4.52 | 4.67 | 4.67 | - |
| 18 Mar 2024 | 4.55 | 4.64 | 4.55 | 4.55 | 4.55 | - |
| 15 Mar 2024 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | - |
| 14 Mar 2024 | 4.61 | 4.61 | 4.55 | 4.57 | 4.57 | 425 |
| 13 Mar 2024 | 4.54 | 4.59 | 4.54 | 4.57 | 4.57 | - |
| 12 Mar 2024 | 4.48 | 4.57 | 4.48 | 4.57 | 4.57 | - |
| 11 Mar 2024 | 4.52 | 4.52 | 4.45 | 4.45 | 4.45 | - |
| 08 Mar 2024 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | - |
| 07 Mar 2024 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | - |
| 06 Mar 2024 | 4.35 | 4.44 | 4.35 | 4.41 | 4.41 | - |
| 05 Mar 2024 | 4.34 | 4.43 | 4.34 | 4.43 | 4.43 | - |
| 04 Mar 2024 | 4.38 | 4.41 | 4.38 | 4.38 | 4.38 | 88 |
| 01 Mar 2024 | 4.33 | 4.38 | 4.32 | 4.36 | 4.36 | 250 |
| 29 Feb 2024 | 4.36 | 4.43 | 4.27 | 4.27 | 4.27 | 4,724 |
| 28 Feb 2024 | 4.19 | 4.32 | 4.19 | 4.32 | 4.32 | 415 |
| 27 Feb 2024 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | - |
| 26 Feb 2024 | 4.16 | 4.24 | 4.16 | 4.20 | 4.20 | - |
| 23 Feb 2024 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | 300 |
| 22 Feb 2024 | 3.91 | 4.19 | 3.91 | 4.19 | 4.19 | - |
| 21 Feb 2024 | 3.89 | 3.97 | 3.82 | 3.97 | 3.97 | 3,400 |
| 20 Feb 2024 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - |
| 19 Feb 2024 | 3.74 | 3.89 | 3.74 | 3.88 | 3.88 | 4,500 |
| 16 Feb 2024 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | 202 |
| 15 Feb 2024 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | - |
| 14 Feb 2024 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | - |
| 13 Feb 2024 | 3.66 | 3.66 | 3.54 | 3.61 | 3.61 | - |
| 12 Feb 2024 | 3.76 | 3.76 | 3.61 | 3.66 | 3.66 | - |
| 09 Feb 2024 | 3.69 | 3.74 | 3.69 | 3.74 | 3.74 | 600 |
| 08 Feb 2024 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | 77 |
| 07 Feb 2024 | 3.69 | 3.78 | 3.69 | 3.78 | 3.78 | - |
| 06 Feb 2024 | 3.62 | 3.71 | 3.62 | 3.69 | 3.69 | - |
| 05 Feb 2024 | 3.62 | 3.69 | 3.61 | 3.62 | 3.62 | - |
| 02 Feb 2024 | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | - |
| 01 Feb 2024 | 3.50 | 3.55 | 3.50 | 3.51 | 3.51 | - |
| 31 Jan 2024 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | - |
| 30 Jan 2024 | 3.59 | 3.64 | 3.57 | 3.57 | 3.57 | - |
| 29 Jan 2024 | 3.57 | 3.58 | 3.56 | 3.58 | 3.58 | - |
| 26 Jan 2024 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | - |
| 25 Jan 2024 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | - |
| 24 Jan 2024 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | - |
| 23 Jan 2024 | 3.57 | 3.58 | 3.52 | 3.52 | 3.52 | - |
| 22 Jan 2024 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | - |
| 19 Jan 2024 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | - |
| 18 Jan 2024 | 3.48 | 3.57 | 3.48 | 3.54 | 3.54 | - |
| 17 Jan 2024 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | - |
| 16 Jan 2024 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | - |
| 15 Jan 2024 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | 80 |
| 12 Jan 2024 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | - |
| 11 Jan 2024 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | - |
| 10 Jan 2024 | 3.58 | 3.58 | 3.56 | 3.57 | 3.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.