Singapore markets closed
Straits Times Index
3,292.96 +10.91 (+0.33%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,289.61 -49.45 (-3.69%)
Rolls-Royce Holdings plc (RRU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:37AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 9,233 |
| 29 Apr 2024 | 4.9470 | 4.9690 | 4.8240 | 4.8540 | 4.8540 | 9,233 |
| 26 Apr 2024 | 4.6650 | 4.9790 | 4.6650 | 4.9280 | 4.9280 | 7,603 |
| 25 Apr 2024 | 4.9260 | 4.9260 | 4.7350 | 4.7380 | 4.7380 | 900 |
| 24 Apr 2024 | 4.8350 | 4.8700 | 4.8350 | 4.8700 | 4.8700 | 2,880 |
| 23 Apr 2024 | 4.7430 | 4.8520 | 4.7430 | 4.8520 | 4.8520 | 11,114 |
| 22 Apr 2024 | 4.6390 | 4.7250 | 4.6390 | 4.7250 | 4.7250 | 4,626 |
| 19 Apr 2024 | 4.6900 | 4.6900 | 4.5260 | 4.5260 | 4.5260 | 9,969 |
| 18 Apr 2024 | 4.6800 | 4.7280 | 4.6800 | 4.7000 | 4.7000 | 5,200 |
| 17 Apr 2024 | 4.5990 | 4.7710 | 4.5990 | 4.7710 | 4.7710 | 1,340 |
| 16 Apr 2024 | 4.6900 | 4.6900 | 4.6300 | 4.6470 | 4.6470 | 16,538 |
| 15 Apr 2024 | 4.6620 | 4.8280 | 4.6620 | 4.8280 | 4.8280 | 9,178 |
| 12 Apr 2024 | 4.6980 | 4.8410 | 4.6980 | 4.8200 | 4.8200 | 40,980 |
| 11 Apr 2024 | 4.7400 | 4.7400 | 4.6420 | 4.7200 | 4.7200 | 46,256 |
| 10 Apr 2024 | 4.8500 | 4.8500 | 4.6980 | 4.7730 | 4.7730 | 48,254 |
| 09 Apr 2024 | 4.9390 | 5.0320 | 4.8120 | 4.8200 | 4.8200 | 38,380 |
| 08 Apr 2024 | 4.9590 | 4.9990 | 4.8630 | 4.9970 | 4.9970 | 15,250 |
| 05 Apr 2024 | 4.6230 | 4.8720 | 4.6230 | 4.8720 | 4.8720 | 11,281 |
| 04 Apr 2024 | 4.9230 | 4.9230 | 4.7700 | 4.7700 | 4.7700 | 19,626 |
| 03 Apr 2024 | 4.8610 | 4.9900 | 4.8610 | 4.9900 | 4.9900 | 28,990 |
| 02 Apr 2024 | 5.0600 | 5.0600 | 4.8640 | 4.9100 | 4.9100 | 7,080 |
| 28 Mar 2024 | 4.9510 | 5.0040 | 4.9500 | 5.0040 | 5.0040 | 3,386 |
| 27 Mar 2024 | 4.9800 | 5.0700 | 4.9670 | 5.0380 | 5.0380 | 9,463 |
| 26 Mar 2024 | 4.9320 | 5.1040 | 4.9320 | 5.1040 | 5.1040 | 18,087 |
| 25 Mar 2024 | 4.8910 | 4.9990 | 4.8910 | 4.9900 | 4.9900 | 9,530 |
| 22 Mar 2024 | 4.9150 | 4.9200 | 4.8970 | 4.8970 | 4.8970 | 4,400 |
| 21 Mar 2024 | 4.7820 | 4.9700 | 4.7820 | 4.9500 | 4.9500 | 37,563 |
| 20 Mar 2024 | 4.6800 | 4.7500 | 4.6570 | 4.7470 | 4.7470 | 10,575 |
| 19 Mar 2024 | 4.4900 | 4.7080 | 4.4900 | 4.7070 | 4.7070 | 15,753 |
| 18 Mar 2024 | 4.6250 | 4.6690 | 4.5780 | 4.5830 | 4.5830 | 10,160 |
| 15 Mar 2024 | 4.5280 | 4.6980 | 4.4970 | 4.6170 | 4.6170 | 4,320 |
| 14 Mar 2024 | 4.6400 | 4.6400 | 4.5570 | 4.5790 | 4.5790 | 13,455 |
| 13 Mar 2024 | 4.5560 | 4.6780 | 4.5560 | 4.5650 | 4.5650 | 46,773 |
| 12 Mar 2024 | 4.4780 | 4.6010 | 4.4780 | 4.5700 | 4.5700 | 4,674 |
| 11 Mar 2024 | 4.5200 | 4.5200 | 4.4920 | 4.4920 | 4.4920 | 6,777 |
| 08 Mar 2024 | 4.6670 | 4.6670 | 4.5260 | 4.5260 | 4.5260 | 8,898 |
| 07 Mar 2024 | 4.4440 | 4.6680 | 4.3900 | 4.6670 | 4.6670 | 9,266 |
| 06 Mar 2024 | 4.3810 | 4.4500 | 4.3810 | 4.4440 | 4.4440 | 4,540 |
| 05 Mar 2024 | 4.3420 | 4.4500 | 4.3420 | 4.4500 | 4.4500 | 2,460 |
| 04 Mar 2024 | 4.4200 | 4.4600 | 4.3900 | 4.4600 | 4.4600 | 18,450 |
| 01 Mar 2024 | 4.3550 | 4.4000 | 4.3210 | 4.3900 | 4.3900 | 21,710 |
| 29 Feb 2024 | 4.3530 | 4.4470 | 4.2680 | 4.3650 | 4.3650 | 6,999 |
| 28 Feb 2024 | 4.2450 | 4.4000 | 4.2450 | 4.4000 | 4.4000 | 12,277 |
| 27 Feb 2024 | 4.2500 | 4.2780 | 4.1490 | 4.2780 | 4.2780 | 8,648 |
| 26 Feb 2024 | 4.1660 | 4.3170 | 4.1660 | 4.2050 | 4.2050 | 19,850 |
| 23 Feb 2024 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 18,662 |
| 22 Feb 2024 | 4.0200 | 4.3000 | 4.0200 | 4.2260 | 4.2260 | 44,837 |
| 21 Feb 2024 | 3.8840 | 4.0050 | 3.8370 | 4.0050 | 4.0050 | 4,985 |
| 20 Feb 2024 | 3.9500 | 3.9900 | 3.8900 | 3.9000 | 3.9000 | 9,733 |
| 19 Feb 2024 | 3.7200 | 3.9400 | 3.7000 | 3.9000 | 3.9000 | 32,435 |
| 16 Feb 2024 | 3.7990 | 3.7990 | 3.7140 | 3.7420 | 3.7420 | 3,676 |
| 15 Feb 2024 | 3.6650 | 3.7520 | 3.6650 | 3.7520 | 3.7520 | 24,085 |
| 14 Feb 2024 | 3.6380 | 3.6920 | 3.6380 | 3.6920 | 3.6920 | 3,840 |
| 13 Feb 2024 | 3.6400 | 3.6400 | 3.5770 | 3.5830 | 3.5830 | 450 |
| 12 Feb 2024 | 3.7330 | 3.7500 | 3.6150 | 3.7030 | 3.7030 | 2,581 |
| 09 Feb 2024 | 3.6770 | 3.7580 | 3.6770 | 3.7580 | 3.7580 | 3,700 |
| 08 Feb 2024 | 3.7620 | 3.7700 | 3.7430 | 3.7430 | 3.7430 | 4,849 |
| 07 Feb 2024 | 3.6810 | 3.8200 | 3.6810 | 3.8200 | 3.8200 | 10,095 |
| 06 Feb 2024 | 3.6160 | 3.7560 | 3.6160 | 3.7500 | 3.7500 | 12,370 |
| 05 Feb 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 200 |
| 02 Feb 2024 | 3.5040 | 3.6240 | 3.5040 | 3.6240 | 3.6240 | 6,813 |
| 01 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 31 Jan 2024 | 3.6330 | 3.6330 | 3.5810 | 3.5810 | 3.5810 | 1,252 |
| 30 Jan 2024 | 3.5670 | 3.6420 | 3.5670 | 3.6050 | 3.6050 | 5,950 |
| 29 Jan 2024 | 3.6250 | 3.6250 | 3.5550 | 3.5550 | 3.5550 | 1,500 |
| 26 Jan 2024 | 3.6000 | 3.6000 | 3.5680 | 3.5720 | 3.5720 | 9,216 |
| 25 Jan 2024 | 3.6590 | 3.6590 | 3.5740 | 3.6000 | 3.6000 | 4,245 |
| 24 Jan 2024 | 3.5500 | 3.6080 | 3.5480 | 3.5890 | 3.5890 | 3,809 |
| 23 Jan 2024 | 3.5400 | 3.5450 | 3.5260 | 3.5260 | 3.5260 | 533 |
| 22 Jan 2024 | 3.5410 | 3.6400 | 3.5100 | 3.5940 | 3.5940 | 35,397 |
| 19 Jan 2024 | 3.5430 | 3.5430 | 3.5050 | 3.5380 | 3.5380 | 2,980 |
| 18 Jan 2024 | 3.4480 | 3.5700 | 3.4480 | 3.5470 | 3.5470 | 7,340 |
| 17 Jan 2024 | 3.4560 | 3.5270 | 3.4560 | 3.5270 | 3.5270 | 3,455 |
| 16 Jan 2024 | 3.4100 | 3.5090 | 3.4100 | 3.5090 | 3.5090 | 10,675 |
| 15 Jan 2024 | 3.6080 | 3.6200 | 3.5500 | 3.5500 | 3.5500 | 26,848 |
| 12 Jan 2024 | 3.4990 | 3.6150 | 3.4900 | 3.6150 | 3.6150 | 1,960 |
| 11 Jan 2024 | 3.5630 | 3.5730 | 3.5050 | 3.5150 | 3.5150 | 8,627 |
| 10 Jan 2024 | 3.5810 | 3.6010 | 3.5670 | 3.5810 | 3.5810 | 5,423 |
| 09 Jan 2024 | 3.5410 | 3.6580 | 3.5410 | 3.6200 | 3.6200 | 9,354 |
| 08 Jan 2024 | 3.3850 | 3.5600 | 3.3850 | 3.5600 | 3.5600 | 9,483 |
| 05 Jan 2024 | 3.4500 | 3.4500 | 3.3880 | 3.4080 | 3.4080 | 8,126 |
| 04 Jan 2024 | 3.4130 | 3.4630 | 3.4130 | 3.4630 | 3.4630 | 2,770 |
| 03 Jan 2024 | 3.5130 | 3.5130 | 3.3860 | 3.3860 | 3.3860 | 1,662 |
| 02 Jan 2024 | 3.4990 | 3.5010 | 3.4470 | 3.4470 | 3.4470 | 5,788 |
| 29 Dec 2023 | 3.4190 | 3.4490 | 3.4160 | 3.4490 | 3.4490 | 4,568 |
| 28 Dec 2023 | 3.4400 | 3.4930 | 3.4260 | 3.4270 | 3.4270 | 6,850 |
| 27 Dec 2023 | 3.4990 | 3.5010 | 3.4000 | 3.4160 | 3.4160 | 16,562 |
| 22 Dec 2023 | 3.4420 | 3.4920 | 3.4420 | 3.4800 | 3.4800 | 19,824 |
| 21 Dec 2023 | 3.4010 | 3.4590 | 3.4010 | 3.4590 | 3.4590 | 4,976 |
| 20 Dec 2023 | 3.4000 | 3.4900 | 3.4000 | 3.4510 | 3.4510 | 3,630 |
| 19 Dec 2023 | 3.4000 | 3.4850 | 3.4000 | 3.4850 | 3.4850 | 16,879 |
| 18 Dec 2023 | 3.3590 | 3.4730 | 3.3590 | 3.4030 | 3.4030 | 20,003 |
| 15 Dec 2023 | 3.4800 | 3.4910 | 3.4060 | 3.4060 | 3.4060 | 9,016 |
| 14 Dec 2023 | 3.5000 | 3.6180 | 3.5000 | 3.5090 | 3.5090 | 14,723 |
| 13 Dec 2023 | 3.5400 | 3.6540 | 3.4930 | 3.5030 | 3.5030 | 27,215 |
| 12 Dec 2023 | 3.4930 | 3.5980 | 3.4930 | 3.5940 | 3.5940 | 12,701 |
| 11 Dec 2023 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | 3.5500 | 18,089 |
| 08 Dec 2023 | 3.3120 | 3.4310 | 3.3120 | 3.4310 | 3.4310 | 8,461 |
| 07 Dec 2023 | 3.3330 | 3.4010 | 3.3330 | 3.3570 | 3.3570 | 7,305 |
| 06 Dec 2023 | 3.3670 | 3.3950 | 3.3520 | 3.3650 | 3.3650 | 6,915 |
| *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.