Rolls-Royce Holdings PLC (RRU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:19PM 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 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 200 |
| 30 May 2024 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 5,228 |
| 29 May 2024 | 5.28 | 5.28 | 5.22 | 5.26 | 5.26 | 1,648 |
| 28 May 2024 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | 380 |
| 27 May 2024 | 5.25 | 5.40 | 5.25 | 5.29 | 5.29 | 6,150 |
| 24 May 2024 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 1,813 |
| 23 May 2024 | 5.04 | 5.23 | 5.01 | 5.22 | 5.22 | 1,350 |
| 22 May 2024 | 5.09 | 5.14 | 5.02 | 5.02 | 5.02 | 1,630 |
| 21 May 2024 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | - |
| 20 May 2024 | 4.82 | 5.07 | 4.82 | 5.07 | 5.07 | - |
| 17 May 2024 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | - |
| 16 May 2024 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | 9,728 |
| 15 May 2024 | 4.86 | 4.97 | 4.86 | 4.96 | 4.96 | - |
| 14 May 2024 | 4.88 | 4.90 | 4.83 | 4.90 | 4.90 | - |
| 13 May 2024 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 560 |
| 10 May 2024 | 5.03 | 5.10 | 4.94 | 4.95 | 4.95 | 4,720 |
| 09 May 2024 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | 1,063 |
| 08 May 2024 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | 2,000 |
| 07 May 2024 | 4.89 | 4.94 | 4.87 | 4.88 | 4.88 | 1,038 |
| 06 May 2024 | 4.88 | 4.90 | 4.70 | 4.88 | 4.88 | 4,550 |
| 03 May 2024 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | - |
| 02 May 2024 | 4.82 | 4.83 | 4.72 | 4.82 | 4.82 | 1,169 |
| 30 Apr 2024 | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | - |
| 29 Apr 2024 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | 5,500 |
| 26 Apr 2024 | 4.67 | 4.89 | 4.67 | 4.89 | 4.89 | 5,596 |
| 25 Apr 2024 | 4.84 | 4.84 | 4.70 | 4.73 | 4.73 | 5,410 |
| 24 Apr 2024 | 4.86 | 4.90 | 4.85 | 4.88 | 4.88 | 12,128 |
| 23 Apr 2024 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 2,210 |
| 22 Apr 2024 | 4.57 | 4.69 | 4.53 | 4.66 | 4.66 | 4,460 |
| 19 Apr 2024 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | 3,855 |
| 18 Apr 2024 | 4.74 | 4.74 | 4.67 | 4.70 | 4.70 | - |
| 17 Apr 2024 | 4.59 | 4.73 | 4.59 | 4.73 | 4.73 | - |
| 16 Apr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1,000 |
| 15 Apr 2024 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 3,200 |
| 12 Apr 2024 | 4.72 | 4.84 | 4.72 | 4.80 | 4.80 | 2,850 |
| 11 Apr 2024 | 4.75 | 4.76 | 4.63 | 4.63 | 4.63 | 9,360 |
| 10 Apr 2024 | 4.85 | 4.85 | 4.69 | 4.76 | 4.76 | 13,520 |
| 09 Apr 2024 | 4.98 | 5.02 | 4.79 | 4.81 | 4.81 | 600 |
| 08 Apr 2024 | 4.92 | 5.01 | 4.89 | 5.01 | 5.01 | 2,272 |
| 05 Apr 2024 | 4.74 | 4.83 | 4.70 | 4.83 | 4.83 | 4,000 |
| 04 Apr 2024 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | 6,433 |
| 03 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1,850 |
| 02 Apr 2024 | 4.93 | 5.10 | 4.93 | 5.10 | 5.10 | 4,900 |
| 28 Mar 2024 | 4.98 | 5.02 | 4.89 | 5.01 | 5.01 | 6,403 |
| 27 Mar 2024 | 5.04 | 5.06 | 4.96 | 5.00 | 5.00 | 3,870 |
| 26 Mar 2024 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 446 |
| 25 Mar 2024 | 4.95 | 5.02 | 4.90 | 4.97 | 4.97 | 1,095 |
| 22 Mar 2024 | 4.94 | 4.95 | 4.88 | 4.94 | 4.94 | 2,115 |
| 21 Mar 2024 | 4.79 | 4.97 | 4.78 | 4.97 | 4.97 | 4,644 |
| 20 Mar 2024 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 1,005 |
| 19 Mar 2024 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 1,313 |
| 18 Mar 2024 | 4.57 | 4.66 | 4.56 | 4.59 | 4.59 | 14,542 |
| 15 Mar 2024 | 4.55 | 4.61 | 4.52 | 4.61 | 4.61 | 7,500 |
| 14 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 150 |
| 13 Mar 2024 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | 8,000 |
| 12 Mar 2024 | 4.49 | 4.58 | 4.49 | 4.58 | 4.58 | 65 |
| 11 Mar 2024 | 4.53 | 4.53 | 4.45 | 4.51 | 4.51 | 3,584 |
| 08 Mar 2024 | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | 4,320 |
| 07 Mar 2024 | 4.38 | 4.51 | 4.38 | 4.51 | 4.51 | 5,528 |
| 06 Mar 2024 | 4.37 | 4.44 | 4.37 | 4.42 | 4.42 | 1,050 |
| 05 Mar 2024 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 451 |
| 04 Mar 2024 | 4.38 | 4.41 | 4.38 | 4.40 | 4.40 | 2,500 |
| 01 Mar 2024 | 4.34 | 4.37 | 4.32 | 4.37 | 4.37 | 12,075 |
| 29 Feb 2024 | 4.37 | 4.41 | 4.30 | 4.32 | 4.32 | 1,850 |
| 28 Feb 2024 | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | 290 |
| 27 Feb 2024 | 4.20 | 4.38 | 4.18 | 4.23 | 4.23 | 1,485 |
| 26 Feb 2024 | 4.17 | 4.26 | 4.15 | 4.22 | 4.22 | 12,290 |
| 23 Feb 2024 | 4.21 | 4.21 | 4.11 | 4.11 | 4.11 | 900 |
| 22 Feb 2024 | 3.93 | 4.29 | 3.93 | 4.15 | 4.15 | 2,503 |
| 21 Feb 2024 | 3.89 | 3.97 | 3.85 | 3.97 | 3.97 | 5,000 |
| 20 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 19 Feb 2024 | 3.72 | 3.91 | 3.72 | 3.91 | 3.91 | 2,650 |
| 16 Feb 2024 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 1,270 |
| 15 Feb 2024 | 3.67 | 3.77 | 3.65 | 3.74 | 3.74 | 1,500 |
| 14 Feb 2024 | 3.63 | 3.70 | 3.62 | 3.65 | 3.65 | 12,742 |
| 13 Feb 2024 | 3.66 | 3.67 | 3.56 | 3.57 | 3.57 | 9,007 |
| 12 Feb 2024 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | 6,400 |
| 09 Feb 2024 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | 3,000 |
| 08 Feb 2024 | 3.79 | 3.79 | 3.77 | 3.78 | 3.78 | 1,600 |
| 07 Feb 2024 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 17,150 |
| 06 Feb 2024 | 3.63 | 3.74 | 3.63 | 3.71 | 3.71 | 2,850 |
| 05 Feb 2024 | 3.65 | 3.70 | 3.61 | 3.61 | 3.61 | 50,300 |
| 02 Feb 2024 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 277 |
| 01 Feb 2024 | 3.53 | 3.56 | 3.51 | 3.54 | 3.54 | 10,672 |
| 31 Jan 2024 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | 150 |
| 30 Jan 2024 | 3.58 | 3.65 | 3.58 | 3.61 | 3.61 | 24,428 |
| 29 Jan 2024 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 800 |
| 26 Jan 2024 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | 5,000 |
| 25 Jan 2024 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | 1,340 |
| 24 Jan 2024 | 3.53 | 3.61 | 3.53 | 3.61 | 3.61 | 3,700 |
| 23 Jan 2024 | 3.57 | 3.60 | 3.52 | 3.52 | 3.52 | 16,200 |
| 22 Jan 2024 | 3.59 | 3.61 | 3.55 | 3.55 | 3.55 | 14,300 |
| 19 Jan 2024 | 3.54 | 3.57 | 3.52 | 3.52 | 3.52 | - |
| 18 Jan 2024 | 3.47 | 3.53 | 3.47 | 3.53 | 3.53 | 100 |
| 17 Jan 2024 | 3.49 | 3.49 | 3.45 | 3.48 | 3.48 | 500 |
| 16 Jan 2024 | 3.47 | 3.51 | 3.45 | 3.51 | 3.51 | 6,530 |
| 15 Jan 2024 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | 1,875 |
| 12 Jan 2024 | 3.46 | 3.58 | 3.46 | 3.55 | 3.55 | - |
| 11 Jan 2024 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | 11,525 |
| 10 Jan 2024 | 3.59 | 3.59 | 3.57 | 3.59 | 3.59 | 500 |
| *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.