Rolls Royce Holdings Plc (RRU)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.148 | 2.88161993769 | 5.136 | 5.466 | 5.002 | 123627 | 5.24510712 | DE |
| 4 | -0.04 | -0.751314800902 | 5.324 | 5.514 | 5.002 | 99232 | 5.29850088 | DE |
| 12 | 0.452 | 9.35430463576 | 4.832 | 5.788 | 4.78 | 105779 | 5.29220612 | DE |
| 26 | 1.686 | 46.8593663146 | 3.598 | 5.788 | 3.503 | 144542 | 4.72021709 | DE |
| 52 | 3.454 | 188.743169399 | 1.83 | 5.788 | 1.83 | 135347 | 3.89081318 | DE |
| 156 | 4.164 | 371.785714286 | 1.12 | 5.788 | 0.726 | 116435 | 2.31894055 | DE |
| 260 | 4.034 | 322.72 | 1.25 | 5.788 | 0.726 | 110739 | 2.30027695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.2779999 | 0.15 | 3.01 | 5.122 | 5.282 | 5.12 | 57805 |
| 1721939160 | 5.1239999 | -0.13 | -2.40 | 5.238 | 5.238 | 5.042 | 218646 |
| 1721852820 | 5.25 | -0.2 | -3.60 | 5.428 | 5.466 | 5.18 | 85218 |
| 1721766420 | 5.446 | 0.17 | 3.18 | 5.252 | 5.46 | 5.192 | 61841 |
| 1721679960 | 5.2779999 | -0.03 | -0.53 | 5.352 | 5.388 | 5.232 | 57736 |
| 1721420760 | 5.306 | 0.18 | 3.59 | 5.136 | 5.3099999 | 5.002 | 194696 |
| 1721334360 | 5.122 | -0.22 | -4.05 | 5.34 | 5.37 | 5.122 | 181525 |
| 1721248020 | 5.338 | -0.13 | -2.31 | 5.416 | 5.478 | 5.3099999 | 56245 |
| 1721161560 | 5.464 | 0.12 | 2.32 | 5.3339999 | 5.474 | 5.288 | 63863 |
| 1721075160 | 5.34 | -0.03 | -0.48 | 5.398 | 5.398 | 5.2939999 | 84920 |
| 1720815960 | 5.3659999 | 0.02 | 0.41 | 5.332 | 5.406 | 5.312 | 36185 |
| 1720729560 | 5.344 | 0 | 0.00 | 5.354 | 5.412 | 5.284 | 49519 |
| 1720643220 | 5.344 | 0.04 | 0.79 | 5.2939999 | 5.46 | 5.202 | 198807 |
| 1720556760 | 5.3019999 | -0.18 | -3.25 | 5.46 | 5.472 | 5.298 | 149946 |
| 1720470360 | 5.48 | 0.07 | 1.22 | 5.4 | 5.514 | 5.352 | 48345 |
| 1720211220 | 5.414 | -0.04 | -0.81 | 5.462 | 5.49 | 5.362 | 52569 |
| 1720124820 | 5.458 | 0.07 | 1.30 | 5.378 | 5.474 | 5.362 | 57083 |
| 1720038420 | 5.388 | 0.13 | 2.43 | 5.2859999 | 5.39 | 5.274 | 96071 |
| 1719952020 | 5.26 | -0.06 | -1.09 | 5.344 | 5.344 | 5.17 | 141371 |
| 1719865620 | 5.3179999 | -0.08 | -1.48 | 5.462 | 5.484 | 5.266 | 94656 |
| 1719606420 | 5.398 | 0.08 | 1.47 | 5.324 | 5.488 | 5.322 | 55390 |
| 1719520020 | 5.32 | -0.12 | -2.28 | 5.402 | 5.496 | 5.2699999 | 87406 |
| 1719433620 | 5.444 | -0.19 | -3.44 | 5.632 | 5.648 | 5.4 | 122018 |
| 1719347160 | 5.638 | 0.06 | 1.04 | 5.5519999 | 5.698 | 5.16 | 326017 |
| 1719260820 | 5.58 | -0.07 | -1.24 | 5.622 | 5.704 | 5.58 | 123685 |
| 1719001620 | 5.65 | -0.13 | -2.18 | 5.788 | 5.788 | 5.572 | 84944 |
| 1718915160 | 5.776 | 0.13 | 2.27 | 5.648 | 5.788 | 5.636 | 142165 |
| 1718828820 | 5.648 | 0.07 | 1.33 | 5.5679999 | 5.648 | 5.5679999 | 58628 |
| 1718742360 | 5.574 | 0.08 | 1.42 | 5.5 | 5.598 | 5.472 | 92156 |
| 1718656020 | 5.496 | 0.05 | 0.92 | 5.422 | 5.532 | 5.364 | 85904 |
| 1718396820 | 5.446 | -0.14 | -2.51 | 5.598 | 5.622 | 5.39 | 166172 |
| 1718310420 | 5.586 | 0.02 | 0.36 | 5.59 | 5.602 | 5.51 | 71715 |
| 1718224020 | 5.566 | 0.06 | 1.02 | 5.526 | 5.6 | 5.482 | 128093 |
| 1718137620 | 5.51 | 0.01 | 0.18 | 5.5 | 5.54 | 5.474 | 63222 |
| 1718051220 | 5.5 | 0.11 | 2.04 | 5.398 | 5.5119999 | 5.39 | 124724 |
| 1717792020 | 5.39 | -0.06 | -1.06 | 5.372 | 5.432 | 5.3339999 | 60676 |
| 1717705620 | 5.448 | 0.09 | 1.60 | 5.356 | 5.48 | 5.332 | 112596 |
| 1717619220 | 5.362 | 0.04 | 0.79 | 5.348 | 5.392 | 5.2939999 | 95295 |
| 1717532820 | 5.32 | -0.08 | -1.52 | 5.46 | 5.474 | 5.28 | 111829 |
| 1717446420 | 5.402 | 0.09 | 1.62 | 5.364 | 5.486 | 5.364 | 146013 |
| 1717187220 | 5.316 | 0.07 | 1.37 | 5.238 | 5.362 | 5.222 | 104694 |
| 1717100820 | 5.244 | -0.03 | -0.49 | 5.234 | 5.322 | 5.184 | 72035 |
| 1717014420 | 5.2699999 | -0.03 | -0.64 | 5.29 | 5.298 | 5.202 | 65048 |
| 1716928020 | 5.304 | -0.08 | -1.56 | 5.378 | 5.384 | 5.248 | 80621 |
| 1716841560 | 5.388 | 0.14 | 2.67 | 5.248 | 5.498 | 5.24 | 151549 |
| 1716582420 | 5.248 | 0.08 | 1.55 | 5.174 | 5.248 | 5.12 | 132547 |
| 1716496020 | 5.168 | 0.12 | 2.46 | 5.058 | 5.234 | 4.937 | 149580 |
| 1716409620 | 5.0439999 | -0.05 | -0.94 | 5.098 | 5.1399999 | 4.982 | 117211 |
| 1716323160 | 5.0919999 | 0.04 | 0.71 | 5.0519999 | 5.13 | 5.01 | 170622 |
| 1716236760 | 5.056 | 0.18 | 3.61 | 4.869 | 5.09 | 4.8419999 | 88999 |
| 1715977620 | 4.88 | -0.01 | -0.18 | 4.859 | 4.9 | 4.82 | 42503 |
| 1715891220 | 4.889 | -0.03 | -0.67 | 4.94 | 4.973 | 4.872 | 67816 |
| 1715804820 | 4.922 | 0.05 | 1.01 | 4.8739999 | 4.9829999 | 4.856 | 53153 |
| 1715718420 | 4.873 | -0.01 | -0.25 | 4.902 | 4.902 | 4.838 | 37262 |
| 1715631960 | 4.885 | -0.05 | -0.99 | 4.925 | 4.963 | 4.861 | 63631 |
| 1715372820 | 4.934 | -0.09 | -1.83 | 5.0439999 | 5.102 | 4.921 | 260526 |
| 1715286420 | 5.026 | 0.07 | 1.39 | 4.956 | 5.046 | 4.953 | 106652 |
| 1715200020 | 4.957 | 0.07 | 1.52 | 4.871 | 4.973 | 4.855 | 143616 |
| 1715113620 | 4.883 | -0.02 | -0.35 | 4.9189999 | 4.95 | 4.852 | 113875 |
| 1715027220 | 4.9 | 0.05 | 1.05 | 4.851 | 4.91 | 4.78 | 152942 |
| 1714768020 | 4.849 | 0.02 | 0.31 | 4.832 | 4.86 | 4.782 | 52864 |
| 1714681560 | 4.8339999 | 0.01 | 0.19 | 4.8259999 | 4.854 | 4.703 | 126678 |
| 1714508820 | 4.825 | -0.04 | -0.78 | 4.862 | 4.863 | 4.8179999 | 66589 |
| 1714422420 | 4.863 | 0 | 0.02 | 4.875 | 4.9429999 | 4.825 | 99851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
