Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,110.47 -123.11 (-0.19%) CMC Crypto 200
1,321.98 -38.35 (-2.82%)
Rolls-Royce Holdings PLC (RRU.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.75 | 5.78 | 5.56 | 5.62 | 5.62 | 249,682 |
| 20 Jun 2024 | 5.69 | 5.80 | 5.68 | 5.80 | 5.80 | 186,630 |
| 19 Jun 2024 | 5.58 | 5.61 | 5.57 | 5.60 | 5.60 | 133,566 |
| 18 Jun 2024 | 5.51 | 5.55 | 5.49 | 5.52 | 5.52 | 111,404 |
| 17 Jun 2024 | 5.40 | 5.51 | 5.40 | 5.46 | 5.46 | 81,376 |
| 14 Jun 2024 | 5.54 | 5.54 | 5.39 | 5.41 | 5.41 | 232,980 |
| 13 Jun 2024 | 5.54 | 5.58 | 5.52 | 5.55 | 5.55 | 153,384 |
| 12 Jun 2024 | 5.53 | 5.60 | 5.48 | 5.50 | 5.50 | 205,952 |
| 11 Jun 2024 | 5.51 | 5.54 | 5.45 | 5.45 | 5.45 | 155,576 |
| 10 Jun 2024 | 5.40 | 5.51 | 5.39 | 5.51 | 5.51 | 185,140 |
| 07 Jun 2024 | 5.37 | 5.40 | 5.30 | 5.30 | 5.30 | 91,382 |
| 06 Jun 2024 | 5.41 | 5.45 | 5.30 | 5.30 | 5.30 | 147,714 |
| 05 Jun 2024 | 5.32 | 5.39 | 5.30 | 5.39 | 5.39 | 178,199 |
| 04 Jun 2024 | 5.43 | 5.44 | 5.28 | 5.38 | 5.38 | 282,586 |
| 03 Jun 2024 | 5.41 | 5.48 | 5.41 | 5.48 | 5.48 | 197,951 |
| 31 May 2024 | 5.29 | 5.36 | 5.28 | 5.30 | 5.30 | 215,130 |
| 30 May 2024 | 5.21 | 5.30 | 5.21 | 5.28 | 5.28 | 106,868 |
| 29 May 2024 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 132,080 |
| 28 May 2024 | 5.31 | 5.38 | 5.24 | 5.30 | 5.30 | 199,101 |
| 27 May 2024 | 5.29 | 5.48 | 5.29 | 5.33 | 5.33 | 91,994 |
| 24 May 2024 | 5.14 | 5.21 | 5.13 | 5.20 | 5.20 | 126,235 |
| 23 May 2024 | 4.98 | 5.24 | 4.94 | 5.21 | 5.21 | 388,847 |
| 22 May 2024 | 5.07 | 5.15 | 4.99 | 5.07 | 5.07 | 88,608 |
| 21 May 2024 | 5.09 | 5.13 | 5.04 | 5.07 | 5.07 | 117,002 |
| 20 May 2024 | 4.91 | 5.09 | 4.91 | 5.02 | 5.02 | 236,581 |
| 17 May 2024 | 4.89 | 4.90 | 4.82 | 4.88 | 4.88 | 142,565 |
| 16 May 2024 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | 119,004 |
| 15 May 2024 | 4.91 | 4.98 | 4.90 | 4.95 | 4.95 | 102,428 |
| 14 May 2024 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 70,927 |
| 13 May 2024 | 4.92 | 4.92 | 4.86 | 4.91 | 4.91 | 113,687 |
| 10 May 2024 | 5.05 | 5.10 | 4.92 | 4.92 | 4.92 | 174,228 |
| 09 May 2024 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 104,607 |
| 08 May 2024 | 4.86 | 4.98 | 4.85 | 4.98 | 4.98 | 204,293 |
| 07 May 2024 | 4.90 | 4.95 | 4.85 | 4.87 | 4.87 | 196,296 |
| 06 May 2024 | 4.91 | 4.93 | 4.84 | 4.90 | 4.90 | 142,718 |
| 03 May 2024 | 4.78 | 4.86 | 4.78 | 4.85 | 4.85 | 125,516 |
| 02 May 2024 | 4.75 | 4.81 | 4.70 | 4.81 | 4.81 | 199,554 |
| 30 Apr 2024 | 4.87 | 4.88 | 4.81 | 4.81 | 4.81 | 46,770 |
| 29 Apr 2024 | 4.95 | 4.95 | 4.82 | 4.87 | 4.87 | 161,840 |
| 26 Apr 2024 | 4.83 | 4.91 | 4.79 | 4.85 | 4.85 | 215,699 |
| 25 Apr 2024 | 4.76 | 4.78 | 4.65 | 4.73 | 4.73 | 323,017 |
| 24 Apr 2024 | 4.86 | 4.93 | 4.83 | 4.93 | 4.93 | 176,002 |
| 23 Apr 2024 | 4.74 | 4.87 | 4.74 | 4.87 | 4.87 | 203,151 |
| 22 Apr 2024 | 4.65 | 4.79 | 4.63 | 4.79 | 4.79 | 297,119 |
| 19 Apr 2024 | 4.63 | 4.65 | 4.55 | 4.55 | 4.55 | 289,945 |
| 18 Apr 2024 | 4.72 | 4.76 | 4.66 | 4.69 | 4.69 | 437,888 |
| 17 Apr 2024 | 4.68 | 4.76 | 4.65 | 4.76 | 4.76 | 328,031 |
| 16 Apr 2024 | 4.67 | 4.72 | 4.63 | 4.63 | 4.63 | 210,261 |
| 15 Apr 2024 | 4.75 | 4.84 | 4.69 | 4.75 | 4.75 | 273,631 |
| 12 Apr 2024 | 4.79 | 4.85 | 4.66 | 4.66 | 4.66 | 411,434 |
| 11 Apr 2024 | 4.78 | 4.78 | 4.64 | 4.66 | 4.66 | 414,684 |
| 10 Apr 2024 | 4.84 | 4.84 | 4.69 | 4.80 | 4.80 | 656,527 |
| 09 Apr 2024 | 4.97 | 4.98 | 4.73 | 4.83 | 4.83 | 402,546 |
| 08 Apr 2024 | 4.90 | 5.02 | 4.90 | 4.97 | 4.97 | 273,041 |
| 05 Apr 2024 | 4.80 | 4.92 | 4.78 | 4.89 | 4.89 | 341,859 |
| 04 Apr 2024 | 4.90 | 4.91 | 4.86 | 4.89 | 4.89 | 144,059 |
| 03 Apr 2024 | 4.91 | 4.99 | 4.89 | 4.96 | 4.96 | 314,985 |
| 02 Apr 2024 | 5.02 | 5.09 | 4.84 | 4.91 | 4.91 | 417,974 |
| 28 Mar 2024 | 4.89 | 5.03 | 4.87 | 5.01 | 5.01 | 279,794 |
| 27 Mar 2024 | 5.01 | 5.02 | 4.95 | 4.97 | 4.97 | 198,628 |
| 26 Mar 2024 | 4.99 | 5.03 | 4.96 | 5.02 | 5.02 | 427,892 |
| 25 Mar 2024 | 4.93 | 4.95 | 4.88 | 4.94 | 4.94 | 144,687 |
| 22 Mar 2024 | 4.94 | 4.96 | 4.89 | 4.95 | 4.95 | 386,559 |
| 21 Mar 2024 | 4.90 | 4.95 | 4.87 | 4.90 | 4.90 | 304,380 |
| 20 Mar 2024 | 4.66 | 4.80 | 4.66 | 4.80 | 4.80 | 152,115 |
| 19 Mar 2024 | 4.58 | 4.70 | 4.56 | 4.68 | 4.68 | 259,794 |
| 18 Mar 2024 | 4.56 | 4.67 | 4.54 | 4.59 | 4.59 | 161,227 |
| 15 Mar 2024 | 4.51 | 4.64 | 4.51 | 4.59 | 4.59 | 135,800 |
| 14 Mar 2024 | 4.60 | 4.64 | 4.55 | 4.59 | 4.59 | 254,454 |
| 13 Mar 2024 | 4.61 | 4.63 | 4.56 | 4.61 | 4.61 | 114,507 |
| 12 Mar 2024 | 4.50 | 4.58 | 4.49 | 4.57 | 4.57 | 145,731 |
| 11 Mar 2024 | 4.46 | 4.53 | 4.45 | 4.50 | 4.50 | 159,794 |
| 08 Mar 2024 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | 113,395 |
| 07 Mar 2024 | 4.45 | 4.59 | 4.44 | 4.54 | 4.54 | 297,841 |
| 06 Mar 2024 | 4.41 | 4.45 | 4.39 | 4.43 | 4.43 | 185,256 |
| 05 Mar 2024 | 4.42 | 4.44 | 4.36 | 4.38 | 4.38 | 100,121 |
| 04 Mar 2024 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | 151,283 |
| 01 Mar 2024 | 4.34 | 4.40 | 4.29 | 4.37 | 4.37 | 341,099 |
| 29 Feb 2024 | 4.27 | 4.40 | 4.24 | 4.35 | 4.35 | 374,756 |
| 28 Feb 2024 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | 231,708 |
| 27 Feb 2024 | 4.19 | 4.28 | 4.15 | 4.22 | 4.22 | 132,548 |
| 26 Feb 2024 | 4.18 | 4.26 | 4.16 | 4.25 | 4.25 | 322,738 |
| 23 Feb 2024 | 4.11 | 4.20 | 4.11 | 4.14 | 4.14 | 452,589 |
| 22 Feb 2024 | 4.09 | 4.35 | 4.09 | 4.16 | 4.16 | 774,497 |
| 21 Feb 2024 | 3.87 | 3.89 | 3.83 | 3.86 | 3.86 | 135,135 |
| 20 Feb 2024 | 3.92 | 3.94 | 3.88 | 3.88 | 3.88 | 146,121 |
| 19 Feb 2024 | 3.81 | 3.92 | 3.81 | 3.91 | 3.91 | 298,747 |
| 16 Feb 2024 | 3.77 | 3.78 | 3.71 | 3.78 | 3.78 | 197,474 |
| 15 Feb 2024 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | 231,731 |
| 14 Feb 2024 | 3.67 | 3.70 | 3.64 | 3.65 | 3.65 | 103,599 |
| 13 Feb 2024 | 3.64 | 3.64 | 3.55 | 3.61 | 3.61 | 248,644 |
| 12 Feb 2024 | 3.76 | 3.76 | 3.60 | 3.66 | 3.66 | 265,991 |
| 09 Feb 2024 | 3.72 | 3.78 | 3.71 | 3.74 | 3.74 | 126,121 |
| 08 Feb 2024 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | 165,821 |
| 07 Feb 2024 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 84,749 |
| 06 Feb 2024 | 3.66 | 3.76 | 3.65 | 3.73 | 3.73 | 59,312 |
| 05 Feb 2024 | 3.65 | 3.76 | 3.61 | 3.62 | 3.62 | 145,041 |
| 02 Feb 2024 | 3.54 | 3.63 | 3.54 | 3.61 | 3.61 | 74,247 |
| 01 Feb 2024 | 3.52 | 3.57 | 3.49 | 3.51 | 3.51 | 91,049 |
| 31 Jan 2024 | 3.59 | 3.61 | 3.53 | 3.53 | 3.53 | 83,769 |
| *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.