Rolls-Royce Holdings

RR
🏛️ usa →
15.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.19 6.19 5.72 5.95 0.0M
2023-12-28 5.89 6.10 5.55 5.93 0.1M
2023-12-27 5.53 6.00 5.53 5.82 0.1M
2023-12-26 5.75 6.25 5.12 5.40 0.1M
2023-12-22 5.55 5.75 5.41 5.61 0.1M
2023-12-21 4.90 5.80 4.80 5.50 0.1M
2023-12-20 5.09 5.09 4.82 4.99 0.0M
2023-12-19 4.90 5.07 4.85 5.07 0.0M
2023-12-18 4.73 5.09 4.70 4.80 0.0M
2023-12-15 4.82 4.94 4.68 4.71 0.0M
2023-12-14 4.69 4.93 4.69 4.73 0.0M
2023-12-13 5.00 5.00 4.69 4.80 0.0M
2023-12-12 4.95 4.95 4.77 4.78 0.0M
2023-12-11 4.99 5.13 4.83 4.98 0.0M
2023-12-08 5.17 5.30 5.00 5.01 0.0M
2023-12-07 5.25 5.30 5.01 5.11 0.1M
2023-12-06 5.15 5.20 5.00 5.09 0.0M
2023-12-05 4.94 5.27 4.83 4.97 0.1M
2023-12-04 4.32 5.25 4.32 5.03 0.1M
2023-12-01 4.37 4.75 4.32 4.48 0.1M
2023-11-30 4.21 4.46 4.15 4.27 0.1M
2023-11-29 4.74 4.76 4.19 4.19 0.1M
2023-11-28 4.75 4.96 4.54 4.66 0.2M
2023-11-27 4.56 4.93 4.54 4.56 0.2M
2023-11-24 5.09 5.22 4.50 4.62 0.1M
2023-11-22 5.37 5.60 5.21 5.21 0.2M
2023-11-21 5.84 6.54 5.50 5.55 0.6M
2023-11-20 4.96 6.00 4.79 5.66 1.2M
2023-11-17 5.00 6.33 4.50 5.25 2.1M