Rolls-Royce Holdings PLC (RRU.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 350 |
| 31 May 2024 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | 350 |
| 30 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 29 May 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 28 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 27 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| 24 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 23 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 22 May 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 21 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 20 May 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 17 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 16 May 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 15 May 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 14 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 13 May 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 10 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 09 May 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 08 May 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 07 May 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 06 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 03 May 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 02 May 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 30 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 29 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 26 Apr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 25 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 24 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 23 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4 |
| 22 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 19 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 18 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 17 Apr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 16 Apr 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 15 Apr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 12 Apr 2024 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 100 |
| 11 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 10 Apr 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | 575 |
| 09 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 08 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 04 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 03 Apr 2024 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 400 |
| 02 Apr 2024 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | 147 |
| 28 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 27 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 26 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 25 Mar 2024 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 100 |
| 22 Mar 2024 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 95 |
| 21 Mar 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 20 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 19 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 18 Mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 15 Mar 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 14 Mar 2024 | 4.58 | 4.67 | 4.58 | 4.67 | 4.67 | 700 |
| 13 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 12 Mar 2024 | 4.48 | 4.59 | 4.48 | 4.59 | 4.59 | 22 |
| 11 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 08 Mar 2024 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | 300 |
| 07 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 06 Mar 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 05 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 04 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 01 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 29 Feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 28 Feb 2024 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 30 |
| 27 Feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 26 Feb 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 190 |
| 23 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 22 Feb 2024 | 3.92 | 4.23 | 3.92 | 4.23 | 4.23 | 2,875 |
| 21 Feb 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 20 Feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 19 Feb 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 16 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 15 Feb 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 14 Feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 13 Feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 12 Feb 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 09 Feb 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 08 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 07 Feb 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 06 Feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 05 Feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 02 Feb 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 01 Feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 31 Jan 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 30 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 29 Jan 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| 26 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 25 Jan 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 24 Jan 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 23 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 22 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 19 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 18 Jan 2024 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | 200 |
| 17 Jan 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 16 Jan 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| 15 Jan 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| 12 Jan 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| 11 Jan 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| *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.