Rolinco N.V. (RLI.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 23 Apr 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 22 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 19 Apr 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 18 Apr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 17 Apr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 16 Apr 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | - |
| 15 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 12 Apr 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 11 Apr 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 10 Apr 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 09 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 08 Apr 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 05 Apr 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 04 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 03 Apr 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 02 Apr 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 28 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 27 Mar 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 26 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 25 Mar 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 22 Mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 21 Mar 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 20 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 19 Mar 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 18 Mar 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 15 Mar 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 14 Mar 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 13 Mar 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 12 Mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 11 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 08 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 07 Mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 06 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 05 Mar 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 04 Mar 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 01 Mar 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 29 Feb 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 28 Feb 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 27 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 26 Feb 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 23 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 22 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 21 Feb 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 20 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 15 Feb 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 14 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 13 Feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 12 Feb 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 09 Feb 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 08 Feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 07 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 06 Feb 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 05 Feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 02 Feb 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 01 Feb 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | - |
| 31 Jan 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 30 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 29 Jan 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 26 Jan 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 23 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 22 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 19 Jan 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 18 Jan 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 17 Jan 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 16 Jan 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 11 Jan 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 10 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 09 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 08 Jan 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 28 Dec 2023 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 21 Dec 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 20 Dec 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 19 Dec 2023 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 18 Dec 2023 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 15 Dec 2023 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 14 Dec 2023 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 13 Dec 2023 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 12 Dec 2023 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 11 Dec 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 08 Dec 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 07 Dec 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 06 Dec 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 05 Dec 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 04 Dec 2023 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
| *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.