Dusseldorf - Delayed Quote EUR

Rolls-Royce Holdings PLC (RRU.DU)

10.32
+0.14
+(1.32%)
At close: May 30 at 7:32:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.1910.3610.1910.3210.32-
May 29, 202510.3910.3910.1610.1910.1950
May 28, 202510.0210.4810.0210.3210.3250
May 27, 202510.2710.2710.1910.2610.26-
May 26, 202510.1610.4010.1610.2310.2320
May 23, 202510.0410.139.939.939.93-
May 22, 20259.719.969.719.879.8750
May 21, 20259.769.889.729.729.72-
May 20, 20259.659.809.659.809.80-
May 19, 20259.589.749.589.749.74-
May 16, 20259.649.799.649.769.76400
May 15, 20259.389.679.389.679.67-
May 14, 20259.519.579.399.399.39500
May 13, 20259.379.509.379.509.50250
May 12, 20259.479.479.179.179.1734
May 9, 20259.529.529.369.429.42-
May 8, 20259.229.559.229.559.55900
May 7, 20259.209.209.039.039.03-
May 6, 20259.219.259.189.189.18-
May 5, 20259.179.439.179.299.293,000
May 2, 20258.969.228.969.229.22-
Apr 30, 20258.988.988.778.778.77-
Apr 29, 20258.979.068.908.928.92-
Apr 28, 20258.829.018.828.928.92-
Apr 25, 20258.758.958.758.898.89140
Apr 24, 20258.498.778.448.778.77-
Apr 23, 20258.488.598.488.598.59-
Apr 22, 20258.198.378.198.378.37-
Apr 17, 2025 0.071112 Dividend
Apr 17, 20258.478.488.238.488.48-
Apr 16, 20258.488.558.398.558.49-
Apr 15, 20258.338.598.338.588.521,000
Apr 14, 20258.378.398.188.318.25100
Apr 11, 20258.088.087.948.037.97-
Apr 10, 20258.638.637.988.128.07840
Apr 9, 20257.557.787.557.737.67300
Apr 8, 20257.838.387.787.887.82225
Apr 7, 20256.827.726.827.587.523,750
Apr 4, 20258.928.927.587.907.84100
Apr 3, 20258.788.928.788.928.86-
Apr 2, 20259.299.298.998.998.93-
Apr 1, 20258.889.438.889.439.37-
Mar 31, 20259.089.178.998.998.93-
Mar 28, 20259.549.549.319.319.25-
Mar 27, 20259.689.689.589.589.51-
Mar 26, 20259.799.799.659.659.58-
Mar 25, 20259.539.799.539.799.72-
Mar 24, 20259.809.809.549.619.54-
Mar 21, 20259.609.739.589.739.66-
Mar 20, 20259.879.879.609.649.57100
Mar 19, 20259.829.869.719.869.79-
Mar 18, 20259.629.899.629.899.82550
Mar 17, 20259.529.639.529.619.54-
Mar 14, 20259.429.579.429.579.50-
Mar 13, 20259.539.539.249.249.1760
Mar 12, 20259.029.509.029.509.43350
Mar 11, 20258.778.918.778.918.85-
Mar 10, 20259.829.828.778.778.71100
Mar 7, 20259.569.759.519.519.44-
Mar 6, 20259.909.909.609.609.53-
Mar 5, 20259.7110.059.7110.059.98300
Mar 4, 20259.889.889.539.639.56395
Mar 3, 202510.0610.069.579.679.602,236
Feb 28, 20258.789.218.789.219.15140
Feb 27, 20258.189.198.188.908.841,960
Feb 26, 20257.497.697.497.697.63-
Feb 25, 20257.437.577.407.577.52400
Feb 24, 20257.637.637.437.467.4110
Feb 21, 20257.647.647.487.537.482,300
Feb 20, 20257.877.877.487.487.42250
Feb 19, 20257.947.947.807.827.76125
Feb 18, 20257.867.887.727.887.82100
Feb 17, 20257.487.747.487.747.6850
Feb 14, 20257.557.557.477.477.42-
Feb 13, 20257.447.517.447.517.45-
Feb 12, 20257.487.527.387.527.46400
Feb 11, 20257.287.527.287.527.47285
Feb 10, 20257.247.327.237.317.26-
Feb 7, 20257.217.297.217.217.16100
Feb 6, 20257.247.257.157.157.10100
Feb 5, 20257.117.247.067.197.14700
Feb 4, 20257.157.157.107.117.06-
Feb 3, 20257.197.197.107.107.05155
Jan 31, 20257.117.257.117.197.14100
Jan 30, 20257.047.117.047.117.06-
Jan 29, 20257.037.117.007.006.95100
Jan 28, 20257.137.136.957.026.97-
Jan 27, 20257.187.206.917.207.151,369
Jan 24, 20257.487.487.197.267.21-
Jan 23, 20257.067.277.067.277.22200
Jan 22, 20256.967.186.967.137.08-
Jan 21, 20256.957.046.916.916.86-
Jan 20, 20256.917.006.916.986.93-
Jan 17, 20256.806.936.806.916.86-
Jan 16, 20256.716.836.716.836.79-
Jan 15, 20256.596.726.596.696.64-
Jan 14, 20256.706.826.646.646.59-
Jan 13, 20256.836.836.676.676.63-
Jan 10, 20256.896.986.876.976.92-
Jan 9, 20256.866.986.866.906.851,000
Jan 8, 20256.936.986.876.876.82-
Jan 7, 20256.846.936.846.936.88-
Jan 6, 20257.047.046.826.836.792,040
Jan 3, 20257.127.127.017.077.021,050
Jan 2, 20256.767.106.767.107.05-
Dec 30, 20246.956.956.896.926.88800
Dec 27, 20246.997.176.927.177.127,015
Dec 23, 20246.957.016.946.946.89-
Dec 20, 20246.976.976.866.976.92-
Dec 19, 20247.127.126.977.016.96410
Dec 18, 20247.077.147.027.026.97-
Dec 17, 20247.027.097.027.087.03-
Dec 16, 20246.887.096.887.046.99-
Dec 13, 20246.997.026.886.886.83-
Dec 12, 20246.997.056.986.986.93-
Dec 11, 20246.806.986.806.986.93-
Dec 10, 20247.007.026.816.816.7613
Dec 9, 20247.027.127.027.026.9721
Dec 6, 20247.097.127.057.057.00-
Dec 5, 20247.137.227.137.137.08-
Dec 4, 20247.117.217.117.137.08-
Dec 3, 20246.967.096.967.057.00-
Dec 2, 20246.736.946.736.946.89-
Nov 29, 20246.526.786.526.786.73-
Nov 28, 20246.576.596.566.576.52-
Nov 27, 20246.426.576.426.516.47-
Nov 26, 20246.456.516.436.446.393,000
Nov 25, 20246.666.676.496.496.4550
Nov 22, 20246.586.606.526.556.501,000
Nov 21, 20246.386.596.366.596.55-
Nov 20, 20246.286.436.286.366.32-
Nov 19, 20246.536.536.236.236.19-
Nov 18, 20246.646.646.506.536.48-
Nov 15, 20246.596.596.486.536.48-
Nov 14, 20246.766.766.586.586.54-
Nov 13, 20246.826.826.766.796.74-
Nov 12, 20247.027.026.826.846.80-
Nov 11, 20246.786.976.786.966.91250
Nov 8, 20246.686.736.686.736.68-
Nov 7, 20246.946.946.706.706.65-
Nov 6, 20246.707.096.706.936.88-
Nov 5, 20246.526.696.526.696.64-
Nov 4, 20246.646.666.506.506.45-
Nov 1, 20246.316.636.316.606.55-
Oct 31, 20246.676.676.406.416.36400
Oct 30, 20246.706.736.666.666.61-
Oct 29, 20246.826.826.636.796.7465
Oct 28, 20246.806.826.746.826.77-
Oct 25, 20246.586.806.586.746.70-
Oct 24, 20246.756.806.686.686.63-
Oct 23, 20246.846.866.776.776.72-
Oct 22, 20246.936.936.826.826.77-
Oct 21, 20247.017.016.886.886.832,000
Oct 18, 20246.956.956.846.896.84-
Oct 17, 20246.806.976.806.866.81106
Oct 16, 20246.446.776.446.776.72-
Oct 15, 20246.446.566.446.546.49-
Oct 14, 20246.406.476.376.476.43-
Oct 11, 20246.346.406.316.366.32-
Oct 10, 20246.326.386.326.346.3010
Oct 9, 20246.316.346.226.346.29-
Oct 8, 20246.276.366.256.286.2330
Oct 7, 20246.446.446.286.296.2450
Oct 4, 20246.356.356.236.316.27-
Oct 3, 20246.216.346.216.346.30-
Oct 2, 20246.286.286.236.276.22-
Oct 1, 20246.276.326.216.286.23800
Sep 30, 20246.336.336.256.286.23-
Sep 27, 20246.296.296.266.296.25-
Sep 26, 20246.326.376.276.276.231,000
Sep 25, 20246.306.316.246.286.24-
Sep 24, 20246.326.356.266.316.26-
Sep 23, 20246.286.336.276.336.28-
Sep 20, 20246.146.256.146.256.21-
Sep 19, 20245.886.225.886.186.131,000
Sep 18, 20245.815.885.815.885.84-
Sep 17, 20245.905.925.795.795.75-
Sep 16, 20245.845.885.845.875.83-
Sep 13, 20245.785.855.685.685.64-
Sep 12, 20245.695.815.695.815.77-
Sep 11, 20245.595.665.595.665.62-
Sep 10, 20245.575.655.575.575.53-
Sep 9, 20245.405.595.405.595.55-
Sep 6, 20245.615.615.415.415.38-
Sep 5, 20245.675.675.535.655.61-
Sep 4, 20245.485.665.485.665.62640
Sep 3, 20245.505.725.485.485.44-
Sep 2, 20245.995.995.445.525.4825
Aug 30, 20245.905.925.855.855.81-
Aug 29, 20245.835.935.835.935.89-
Aug 28, 20245.855.915.855.855.81-
Aug 27, 20245.825.865.805.835.79-
Aug 26, 20245.825.855.785.825.78-
Aug 23, 20245.835.865.825.825.78-
Aug 22, 20245.745.835.745.835.79-
Aug 21, 20245.775.805.725.805.76-
Aug 20, 20245.815.815.745.745.70-
Aug 19, 20245.895.895.755.845.80-
Aug 16, 20245.915.915.855.865.82-
Aug 15, 20245.785.865.775.865.822,000
Aug 14, 20245.745.815.745.815.77-
Aug 13, 20245.655.735.655.735.69240
Aug 12, 20245.645.685.645.665.62-
Aug 9, 20245.565.645.565.645.60-
Aug 8, 20245.485.555.465.545.50-
Aug 7, 20245.405.555.405.505.46-
Aug 6, 20245.195.465.195.465.42-
Aug 5, 20245.015.195.015.105.07-
Aug 2, 20245.605.605.375.465.42-
Aug 1, 20245.405.885.405.615.57115
Jul 31, 20245.315.325.255.325.28-
Jul 30, 20245.205.325.205.245.20-
Jul 29, 20245.205.285.205.225.18-
Jul 26, 20245.115.265.115.265.22-
Jul 25, 20245.195.195.085.125.08-
Jul 24, 20245.385.425.195.195.16-
Jul 23, 20245.245.425.205.425.39-
Jul 22, 20245.325.325.255.255.21-
Jul 19, 20245.105.275.105.275.23-
Jul 18, 20245.295.305.155.155.11-
Jul 17, 20245.415.455.325.325.29-
Jul 16, 20245.285.445.285.445.40-
Jul 15, 20245.345.355.305.325.28-
Jul 12, 20245.325.355.305.335.29-
Jul 11, 20245.345.385.275.275.23-
Jul 10, 20245.265.375.225.315.28100
Jul 9, 20245.445.445.295.295.26-
Jul 8, 20245.385.485.375.475.43-
Jul 5, 20245.435.455.345.345.30-
Jul 4, 20245.365.435.365.425.38-
Jul 3, 20245.265.365.265.365.32-
Jul 2, 20245.295.295.185.185.14-
Jul 1, 20245.445.445.295.295.25200
Jun 28, 20245.305.455.305.415.37-
Jun 27, 20245.445.445.285.285.2520
Jun 26, 20245.595.595.395.395.35-
Jun 25, 20245.445.565.355.565.52-
Jun 24, 20245.605.665.595.595.55-
Jun 21, 20245.755.755.575.605.56-
Jun 20, 20245.625.745.625.735.69-
Jun 19, 20245.565.585.555.585.54-
Jun 18, 20245.485.555.475.555.51-
Jun 17, 20245.365.485.365.465.42-
Jun 14, 20245.585.585.375.405.36225
Jun 13, 20245.545.545.525.535.49-
Jun 12, 20245.505.555.505.555.51-
Jun 11, 20245.485.495.475.495.45-
Jun 10, 20245.385.485.385.475.44-
Jun 7, 20245.375.375.345.375.34172
Jun 6, 20245.325.395.325.385.34-
Jun 5, 20245.285.355.275.325.28-
Jun 4, 20245.405.415.265.315.27-
Jun 3, 20245.345.435.345.385.34-
May 31, 20245.205.295.205.285.24-
May 30, 20245.205.295.205.295.25-

Related Tickers

OHB.F OHB SE
76.20
+4.38%
 
AMp.XC
 
TATT.TA TAT Technologies Ltd.
10,120.00
-8.00%
 
NSKFF Kongsberg Gruppen ASA
176.25
+2.06%
 
HXL.DU Hexcel Corp
46.20
-0.86%
 
1F80.BE Fincantieri SpA
15.70
-0.38%
 
DRH.DU Droneshield Ltd
0.7150
+0.28%
 
AVT.F AviChina Industry & Technology Company Limited
0.4360
+1.87%
 
4X0.MU Steyr Motors AG
52.80
+3.53%
 
DAU0.SG Dassault Aviation SA
318.60
-0.44%