Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rolls-Royce Holdings (RRU) Historical Prices

96 Followers
DE:RRU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 202615.0115.5015.0115.0315.03-0.03%88,1720.84
Nov 03, 202615.0415.5214.9515.0315.03-2.14%104,7921.00
Nov 02, 202614.9115.4714.7815.3615.36+3.25%136,1491.29
Oct 30, 202614.9715.0614.6714.8714.87-3.06%98,4720.93
Oct 29, 202615.2615.4715.0015.3415.34+2.35%124,9461.18
Oct 28, 202614.8015.0714.7314.9914.99+0.59%161,7951.52
Oct 27, 202614.6715.0014.5614.9014.90+1.20%173,9701.58
Oct 26, 202614.0714.7414.0414.7314.73+4.72%308,8102.85
Oct 23, 202615.1115.1113.8914.0614.06-7.08%641,7586.25
Oct 22, 202615.5815.6715.1415.1415.14-4.52%120,5691.17
Oct 21, 202615.7315.9515.6515.8515.85+0.61%63,7380.61
Oct 20, 202615.6415.9615.4215.7615.76-0.47%104,4420.99
Oct 19, 202615.9615.9615.6715.8315.83-1.69%132,4781.27
Oct 16, 202616.2316.3716.0716.1016.10+0.25%131,8741.28
Oct 15, 202615.7216.1315.6816.0616.06-0.25%73,1630.70
Oct 14, 202616.0316.2216.0316.1016.10+0.60%130,6941.25
Oct 13, 202616.4416.5315.9816.0116.01-3.11%153,1961.47
Oct 12, 202616.4816.5716.3716.5216.52+1.08%63,3510.61
Oct 09, 202616.1516.4016.0516.3416.34+1.14%161,9541.57
Oct 08, 202616.3116.3916.0716.1616.16-3.00%96,5850.93
Oct 07, 202616.8617.1516.6616.6616.66-2.00%156,5651.52
Oct 06, 202617.4217.5616.9717.0017.00-2.43%67,8910.66
Oct 05, 202617.5117.6017.3717.4217.42+0.28%41,2320.39
Oct 02, 202617.3017.6017.3017.3817.38+1.21%74,0890.68
Oct 01, 202617.3817.5117.1717.1717.17+1.24%116,0881.05
Sep 30, 202617.3817.5316.9416.9616.96-1.54%68,2000.62
Sep 29, 202617.2617.4817.2017.2217.22+0.62%77,8890.69
Sep 28, 202617.1817.4717.1117.1217.12-0.56%51,4240.45
Sep 25, 202617.3917.4717.1817.2117.21+0.02%75,6060.66
Sep 24, 202617.3417.4117.0417.2117.21-1.26%55,9150.49
Sep 23, 202617.5417.5917.2417.4317.43+0.95%84,9960.74
Sep 22, 202617.4017.5717.2217.2717.27-1.25%76,3050.66
Sep 21, 202617.1617.5117.1417.4817.48+4.64%55,0690.47
Sep 18, 202617.1517.1716.7116.7116.71-2.67%62,1070.53
Sep 17, 202616.9417.2416.9417.1717.17+2.30%66,1010.56
Sep 16, 202616.6716.8816.6116.7816.78+1.18%50,0320.42
Sep 15, 202616.5416.8316.5016.5816.58+0.25%62,2310.51
Sep 14, 202616.8216.9416.4416.5416.54-2.27%92,1030.74
Sep 11, 202616.6717.0316.6716.9316.93+1.72%61,1220.48
Sep 10, 202616.7716.9016.4916.6416.64-0.73%51,0930.37
Sep 09, 202617.0717.1216.7616.7616.76-2.89%74,4390.52
Sep 08, 202617.2817.3717.1317.2617.26-0.40%57,5700.40
Sep 07, 202617.3917.5017.3317.3317.33+0.03%162,3151.12
Sep 04, 202617.2617.4217.2117.3217.32+0.66%57,0060.39
Sep 03, 202617.0517.2517.0017.2117.21+0.74%106,1770.72
Sep 02, 202617.0317.1716.9217.0817.08-0.21%68,8880.47
Sep 01, 202617.2017.3617.0417.1217.12-2.08%138,5600.95
Aug 31, 202617.8017.9817.4317.4817.48-1.62%75,7420.52
Aug 28, 202617.9817.9917.7617.7717.77-0.28%55,1260.37
Aug 27, 202618.0818.1817.7817.8217.82-0.68%151,2231.02