FRA, RRU1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, RRU1: ROLLS ROYCE H.ADR/ LS-20

03 Sep 2025

LAST: 12.40	CHANGE: 0.00	OPEN: 12.30	HIGH: 12.40	ASK: 0.00	VOLUME: 111
LAST: 12.40	CHG(%): 0.00	PREV: 12.40	LOW: 12.30	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	12.30	12.40	12.30	12.40	111
02 Sep 25	12.90	12.90	12.30	12.40	6.3K
01 Sep 25	12.50	12.90	12.50	12.70	8.8K
29 Aug 25	12.30	12.50	12.30	12.30	222
28 Aug 25	12.30	12.30	12.30	12.30	120
27 Aug 25	12.30	12.40	12.30	12.40	160
26 Aug 25	12.00	12.50	12.00	12.50	988
25 Aug 25	12.10	12.30	12.10	12.30	750
22 Aug 25	12.00	12.30	12.00	12.30	840
21 Aug 25	11.90	12.20	11.90	12.10	6K

COMPANY PROFILE

Name:	ROLLS ROYCE H.ADR/ LS-20
About:	Rolls-Royce Holdings plc develops and delivers mission-critical power systems in the United Kingdom and internationally. The company operates through four segments: Civil Aerospace, Defence, Power Systems, and New Markets. The Civil Aerospace segment develops, manufactures, markets, and sells aero engines for large commercial aircraft, regional jet, and business aviation markets, as well as provides aftermarket services. The Defence segment is involved in the development, manufacture, marketing, and sale of military aero engines, naval engines, and submarine nuclear power plants, as well as offers aftermarket services. The Power Systems segment engages in the development, manufacture, marketing, and sale of integrated solutions for onsite power and propulsion under the mtu brand name. The New Markets segment develops, manufactures, and sells small modular reactor and new electrical power solutions. Rolls-Royce Holdings plc was founded in 1884 and is headquartered in London, the United Kingdom.
Address:	Kings Place, London, United Kingdom, N1 9FX
Website:	https://www.rolls-royce.com
ISIN:	US7757812067
LEI:	213800EC7997ZBLZJH69

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.70
DivYield:	0.01
Div/Share:	0.11
Price to Book:	37.08
Price to Sales:	5.46
EBITDA:	3.485B
Shares:	8.325B
Market Cap:	103.234B

TECHNICAL INDICATORS

MA5:	12.42
MA10:	12.37
MA20:	12.47
MA50:	11.97
MA100:	10.87
MA200:	9.31
STO9:	16.67
STO14:	33.33
RSI14:	37.50
WPR14:	-50.00
MTM14:	-0.20
ROC14:	-0.02
ATR:	0.33
Week High:	12.90
Week Low:	12.30
Month High:	13.10
Month Low:	11.90
Year High:	13.10
Year Low:	5.36
Volatility:	16.46

RECENT SPLITS

Date	Ratio
28 Aug 2015	5-1

RECENT DIVIDENDS

Date	Amount
11 Aug 2025	$0.05
22 Apr 2025	$0.07
30 Nov 2020	$1.66
23 Apr 2020	$0.09
24 Oct 2019	$0.05
25 Apr 2019	$0.08
25 Oct 2018	$0.05
26 Apr 2018	$0.09
26 Oct 2017	$0.05
26 Apr 2017	$0.08