Rolls-Royce Holdings PLC (RRU.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.90 | 4.89 | 4.90 | 4.90 | 1,000 |
| 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 | 4.72 | 4.72 | 4.72 | 15,000 |
| 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 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 22 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 50 |
| 19 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 18 Apr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 17 Apr 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 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 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 11 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 10 Apr 2024 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 25 |
| 09 Apr 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 08 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 Apr 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 04 Apr 2024 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | 250 |
| 03 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 02 Apr 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 100 |
| 28 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 27 Mar 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 250 |
| 26 Mar 2024 | 4.93 | 5.01 | 4.80 | 5.01 | 5.01 | 120 |
| 25 Mar 2024 | 4.89 | 4.93 | 4.89 | 4.93 | 4.93 | 1,070 |
| 22 Mar 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 21 Mar 2024 | 4.78 | 4.91 | 4.78 | 4.91 | 4.91 | 100 |
| 20 Mar 2024 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 21 |
| 19 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 18 Mar 2024 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | 550 |
| 15 Mar 2024 | 4.53 | 4.71 | 4.53 | 4.71 | 4.71 | 5 |
| 14 Mar 2024 | 4.58 | 4.63 | 4.56 | 4.56 | 4.56 | 4,638 |
| 13 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 12 Mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 11 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 600 |
| 08 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 07 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 06 Mar 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 05 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 04 Mar 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 01 Mar 2024 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | - |
| 29 Feb 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 1,000 |
| 28 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 27 Feb 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 26 Feb 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 50 |
| 23 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 22 Feb 2024 | 3.92 | 4.24 | 3.92 | 4.24 | 4.24 | 600 |
| 21 Feb 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 20 Feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 19 Feb 2024 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 625 |
| 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 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 50 |
| 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 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 300 |
| 06 Feb 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 05 Feb 2024 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 833 |
| 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 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | 400 |
| 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 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 280 |
| 19 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 18 Jan 2024 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 20,000 |
| 17 Jan 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| 16 Jan 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| 15 Jan 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 10,000 |
| 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 | - |
| 10 Jan 2024 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 150 |
| 09 Jan 2024 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 10 |
| 08 Jan 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
| 05 Jan 2024 | 3.44 | 3.44 | 3.39 | 3.39 | 3.39 | 500 |
| 04 Jan 2024 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | 1,443 |
| 03 Jan 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - |
| 02 Jan 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 29 Dec 2023 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - |
| 28 Dec 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| 27 Dec 2023 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - |
| 22 Dec 2023 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 2,500 |
| 21 Dec 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 20 Dec 2023 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 525 |
| 19 Dec 2023 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1,443 |
| 18 Dec 2023 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 150 |
| 15 Dec 2023 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 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.