Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,245.13 -1,500.15 (-2.12%) CMC Crypto 200
1,485.93 +7.23 (+0.49%)
Rolls-Royce Holdings plc (RRU1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:31PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 63 |
| 06 Jun 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 3,000 |
| 05 Jun 2024 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 18 |
| 04 Jun 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 14,132 |
| 03 Jun 2024 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 3,184 |
| 31 May 2024 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 6,897 |
| 30 May 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 3,402 |
| 29 May 2024 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | 289 |
| 28 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 219 |
| 27 May 2024 | 5.20 | 5.40 | 5.20 | 5.25 | 5.25 | 5,903 |
| 24 May 2024 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 237 |
| 23 May 2024 | 4.98 | 5.15 | 4.98 | 5.15 | 5.15 | 5,886 |
| 22 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 21 May 2024 | 4.96 | 5.10 | 4.96 | 5.00 | 5.00 | 7,165 |
| 20 May 2024 | 4.82 | 5.05 | 4.80 | 4.98 | 4.98 | 4,670 |
| 17 May 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 10,125 |
| 16 May 2024 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | 228 |
| 15 May 2024 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 4,679 |
| 14 May 2024 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 605 |
| 13 May 2024 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | 694 |
| 10 May 2024 | 4.98 | 5.05 | 4.90 | 5.05 | 5.05 | 3,997 |
| 09 May 2024 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - |
| 08 May 2024 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 1,310 |
| 07 May 2024 | 4.80 | 4.94 | 4.80 | 4.80 | 4.80 | 8,790 |
| 06 May 2024 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 10,786 |
| 03 May 2024 | 4.88 | 4.88 | 4.76 | 4.80 | 4.80 | 2,662 |
| 02 May 2024 | 4.78 | 4.78 | 4.66 | 4.78 | 4.78 | 29,138 |
| 30 Apr 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 3 |
| 29 Apr 2024 | 4.84 | 4.90 | 4.82 | 4.88 | 4.88 | 524 |
| 26 Apr 2024 | 4.66 | 4.94 | 4.66 | 4.94 | 4.94 | 3,171 |
| 25 Apr 2024 | 4.82 | 4.82 | 4.66 | 4.70 | 4.70 | 21,241 |
| 24 Apr 2024 | 4.82 | 4.90 | 4.78 | 4.88 | 4.88 | 8,622 |
| 23 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 150 |
| 22 Apr 2024 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 6,541 |
| 19 Apr 2024 | 4.62 | 4.66 | 4.50 | 4.50 | 4.50 | 9,835 |
| 18 Apr 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 2,322 |
| 17 Apr 2024 | 4.54 | 4.76 | 4.52 | 4.76 | 4.76 | 14,215 |
| 16 Apr 2024 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | 359 |
| 15 Apr 2024 | 4.76 | 4.88 | 4.56 | 4.56 | 4.56 | 18,410 |
| 12 Apr 2024 | 4.70 | 4.86 | 4.64 | 4.72 | 4.72 | 7,090 |
| 11 Apr 2024 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | 3,933 |
| 10 Apr 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.76 | 3,101 |
| 09 Apr 2024 | 4.92 | 5.00 | 4.78 | 4.86 | 4.86 | 6,064 |
| 08 Apr 2024 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 11,220 |
| 05 Apr 2024 | 4.84 | 4.92 | 4.62 | 4.86 | 4.86 | 21,603 |
| 04 Apr 2024 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 4,077 |
| 03 Apr 2024 | 4.84 | 5.00 | 4.84 | 4.92 | 4.92 | 2,320 |
| 02 Apr 2024 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | 12,684 |
| 28 Mar 2024 | 4.92 | 5.00 | 4.92 | 4.94 | 4.94 | 10,648 |
| 27 Mar 2024 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | 3,032 |
| 26 Mar 2024 | 4.90 | 5.15 | 4.88 | 5.15 | 5.15 | 4,054 |
| 25 Mar 2024 | 4.94 | 4.98 | 4.88 | 4.88 | 4.88 | 7,677 |
| 22 Mar 2024 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 23,717 |
| 21 Mar 2024 | 4.74 | 4.92 | 4.74 | 4.84 | 4.84 | 2,019 |
| 20 Mar 2024 | 4.66 | 4.74 | 4.64 | 4.70 | 4.70 | 3,409 |
| 19 Mar 2024 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | - |
| 18 Mar 2024 | 4.56 | 4.58 | 4.56 | 4.56 | 4.56 | 22,952 |
| 15 Mar 2024 | 4.52 | 4.56 | 4.48 | 4.56 | 4.56 | 940 |
| 14 Mar 2024 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | 7,767 |
| 13 Mar 2024 | 4.52 | 4.64 | 4.52 | 4.62 | 4.62 | 2,800 |
| 12 Mar 2024 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | 2,307 |
| 11 Mar 2024 | 4.58 | 4.58 | 4.42 | 4.52 | 4.52 | 3,353 |
| 08 Mar 2024 | 4.50 | 4.60 | 4.46 | 4.56 | 4.56 | 14,899 |
| 07 Mar 2024 | 4.36 | 4.52 | 4.36 | 4.52 | 4.52 | 57,396 |
| 06 Mar 2024 | 4.34 | 4.44 | 4.34 | 4.42 | 4.42 | 10,093 |
| 05 Mar 2024 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | 12,188 |
| 04 Mar 2024 | 4.36 | 4.44 | 4.32 | 4.40 | 4.40 | 11,742 |
| 01 Mar 2024 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | 2,662 |
| 29 Feb 2024 | 4.34 | 4.34 | 4.24 | 4.34 | 4.34 | 6,744 |
| 28 Feb 2024 | 4.14 | 4.30 | 4.14 | 4.26 | 4.26 | 3,224 |
| 27 Feb 2024 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 20,570 |
| 26 Feb 2024 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | 28,743 |
| 23 Feb 2024 | 4.18 | 4.20 | 4.10 | 4.10 | 4.10 | 23,424 |
| 22 Feb 2024 | 3.92 | 4.34 | 3.92 | 4.10 | 4.10 | 44,070 |
| 21 Feb 2024 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 1,625 |
| 20 Feb 2024 | 3.80 | 4.00 | 3.80 | 3.84 | 3.84 | 1,512 |
| 19 Feb 2024 | 3.66 | 3.92 | 3.66 | 3.84 | 3.84 | 5,519 |
| 16 Feb 2024 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 11,591 |
| 15 Feb 2024 | 3.68 | 3.70 | 3.64 | 3.70 | 3.70 | 200 |
| 14 Feb 2024 | 3.56 | 3.72 | 3.56 | 3.68 | 3.68 | 2,037 |
| 13 Feb 2024 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 2,200 |
| 12 Feb 2024 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | 8,130 |
| 09 Feb 2024 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 2,908 |
| 08 Feb 2024 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | 6,175 |
| 07 Feb 2024 | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | 526 |
| 06 Feb 2024 | 3.60 | 3.74 | 3.54 | 3.72 | 3.72 | 2,112 |
| 05 Feb 2024 | 3.54 | 3.66 | 3.54 | 3.54 | 3.54 | 18,299 |
| 02 Feb 2024 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | 50 |
| 01 Feb 2024 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 15,226 |
| 31 Jan 2024 | 3.52 | 3.56 | 3.52 | 3.52 | 3.52 | 5,780 |
| 30 Jan 2024 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 650 |
| 29 Jan 2024 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | 4,062 |
| 26 Jan 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1 |
| 25 Jan 2024 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1,270 |
| 24 Jan 2024 | 3.46 | 3.62 | 3.46 | 3.58 | 3.58 | 2,262 |
| 23 Jan 2024 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 2,872 |
| 22 Jan 2024 | 3.52 | 3.60 | 3.50 | 3.50 | 3.50 | 2,381 |
| 19 Jan 2024 | 3.48 | 3.56 | 3.46 | 3.46 | 3.46 | 450 |
| 18 Jan 2024 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 842 |
| 17 Jan 2024 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 55 |
| *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.