Rolls-Royce Holdings PLC (RRU.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 10:12AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 5.58 | 5.58 | 5.42 | 5.42 | 5.42 | 1,100 |
| 13 June 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 500 |
| 12 June 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 11 June 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 10 June 2024 | 5.38 | 5.48 | 5.38 | 5.48 | 5.48 | 700 |
| 07 June 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 06 June 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 05 June 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 04 June 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 50 |
| 03 June 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 31 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 30 May 2024 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 100 |
| 29 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 28 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 27 May 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 24 May 2024 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 300 |
| 23 May 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 22 May 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 21 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 20 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 17 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 16 May 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 15 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 14 May 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 13 May 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | 85 |
| 10 May 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 09 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 8 |
| 08 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 07 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 06 May 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 03 May 2024 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 1,057 |
| 02 May 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 30 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 29 Apr 2024 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 1,000 |
| 26 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 25 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 24 Apr 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 23 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 22 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 19 Apr 2024 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | 1,600 |
| 18 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 17 Apr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 16 Apr 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 15 Apr 2024 | 4.69 | 4.79 | 4.69 | 4.78 | 4.78 | 650 |
| 12 Apr 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 11 Apr 2024 | 4.75 | 4.75 | 4.65 | 4.68 | 4.68 | 1,270 |
| 10 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 09 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 08 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 05 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 04 Apr 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 1,300 |
| 03 Apr 2024 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 280 |
| 02 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 56 |
| 28 Mar 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 1,270 |
| 27 Mar 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | 200 |
| 26 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 25 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 22 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 21 Mar 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 20 Mar 2024 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 850 |
| 19 Mar 2024 | 4.51 | 4.70 | 4.51 | 4.70 | 4.70 | 1,700 |
| 18 Mar 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 17 |
| 15 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 14 Mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 13 Mar 2024 | 4.54 | 4.61 | 4.54 | 4.56 | 4.56 | 2,950 |
| 12 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 11 Mar 2024 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | 10 |
| 08 Mar 2024 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 30 |
| 07 Mar 2024 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | 1,011 |
| 06 Mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 05 Mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 04 Mar 2024 | 4.37 | 4.44 | 4.37 | 4.38 | 4.38 | 476 |
| 01 Mar 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 5,000 |
| 29 Feb 2024 | 4.37 | 4.37 | 4.32 | 4.32 | 4.32 | 277 |
| 28 Feb 2024 | 4.19 | 4.31 | 4.19 | 4.31 | 4.31 | 460 |
| 27 Feb 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 500 |
| 26 Feb 2024 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 3,906 |
| 23 Feb 2024 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | 127 |
| 22 Feb 2024 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 250 |
| 21 Feb 2024 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | 23 |
| 20 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 19 Feb 2024 | 3.71 | 3.87 | 3.71 | 3.87 | 3.87 | 1,540 |
| 16 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1,000 |
| 15 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 14 Feb 2024 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 2,990 |
| 13 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 12 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 09 Feb 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 08 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 07 Feb 2024 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | 500 |
| 06 Feb 2024 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | 1,288 |
| 05 Feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 02 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 01 Feb 2024 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 50 |
| 31 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 30 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 29 Jan 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 7,000 |
| 26 Jan 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 25 Jan 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 200 |
| 24 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| *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.