Rollins, Inc. (RLS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:58PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 44.18 | 44.85 | 44.18 | 44.85 | 44.85 | - |
| 13 Jun 2024 | 43.95 | 44.10 | 43.95 | 44.10 | 44.10 | - |
| 12 Jun 2024 | 43.64 | 43.90 | 43.64 | 43.90 | 43.90 | - |
| 11 Jun 2024 | 43.02 | 43.67 | 43.02 | 43.67 | 43.67 | - |
| 10 Jun 2024 | 43.02 | 43.18 | 43.02 | 43.18 | 43.18 | - |
| 07 Jun 2024 | 43.18 | 43.38 | 43.18 | 43.38 | 43.38 | - |
| 06 Jun 2024 | 43.16 | 43.49 | 43.16 | 43.49 | 43.49 | - |
| 05 Jun 2024 | 43.17 | 43.81 | 43.17 | 43.81 | 43.81 | 92 |
| 04 Jun 2024 | 41.81 | 42.49 | 41.81 | 42.49 | 42.49 | - |
| 03 Jun 2024 | 41.81 | 42.21 | 41.81 | 42.11 | 42.11 | 10 |
| 31 May 2024 | 41.95 | 42.40 | 41.95 | 42.40 | 42.40 | - |
| 30 May 2024 | 41.44 | 41.89 | 41.44 | 41.89 | 41.89 | - |
| 29 May 2024 | 42.01 | 42.01 | 41.79 | 41.79 | 41.79 | - |
| 28 May 2024 | 42.60 | 42.60 | 42.43 | 42.43 | 42.43 | 213 |
| 27 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 24 May 2024 | 41.67 | 42.09 | 41.67 | 42.09 | 42.09 | - |
| 23 May 2024 | 42.34 | 42.36 | 42.34 | 42.36 | 42.36 | - |
| 22 May 2024 | 42.43 | 42.86 | 42.43 | 42.86 | 42.86 | - |
| 21 May 2024 | 42.66 | 42.87 | 42.66 | 42.87 | 42.87 | - |
| 20 May 2024 | 42.90 | 42.90 | 42.49 | 42.49 | 42.49 | 12 |
| 17 May 2024 | 42.92 | 42.93 | 42.92 | 42.93 | 42.93 | - |
| 16 May 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1 |
| 15 May 2024 | 43.01 | 43.59 | 43.01 | 43.59 | 43.59 | - |
| 14 May 2024 | 42.64 | 43.05 | 42.64 | 43.05 | 43.05 | - |
| 13 May 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 10 May 2024 | 43.43 | 43.54 | 43.43 | 43.45 | 43.45 | 30 |
| 09 May 2024 | 42.94 | 43.18 | 42.94 | 43.18 | 43.18 | - |
| 09 May 2024 | 0.15 Dividend | |||||
| 08 May 2024 | 43.54 | 43.67 | 43.54 | 43.67 | 43.52 | - |
| 07 May 2024 | 43.34 | 43.71 | 43.34 | 43.71 | 43.56 | - |
| 06 May 2024 | 42.50 | 43.61 | 42.50 | 43.37 | 43.22 | 34 |
| 03 May 2024 | 41.67 | 42.12 | 41.67 | 42.09 | 41.95 | 5 |
| 02 May 2024 | 41.42 | 41.53 | 41.42 | 41.53 | 41.39 | - |
| 30 Apr 2024 | 41.39 | 41.96 | 41.39 | 41.96 | 41.82 | - |
| 29 Apr 2024 | 41.59 | 41.95 | 41.59 | 41.95 | 41.81 | - |
| 26 Apr 2024 | 41.12 | 41.73 | 41.12 | 41.73 | 41.59 | - |
| 25 Apr 2024 | 39.64 | 41.20 | 39.64 | 41.20 | 41.06 | - |
| 24 Apr 2024 | 39.57 | 39.84 | 39.57 | 39.84 | 39.70 | - |
| 23 Apr 2024 | 39.47 | 39.69 | 39.47 | 39.69 | 39.55 | - |
| 22 Apr 2024 | 39.58 | 40.15 | 39.58 | 40.02 | 39.88 | 27 |
| 19 Apr 2024 | 39.29 | 39.83 | 39.29 | 39.83 | 39.69 | - |
| 18 Apr 2024 | 40.02 | 40.02 | 39.99 | 39.99 | 39.85 | - |
| 17 Apr 2024 | 40.43 | 40.45 | 40.43 | 40.45 | 40.31 | - |
| 16 Apr 2024 | 40.32 | 40.86 | 40.32 | 40.86 | 40.72 | - |
| 15 Apr 2024 | 41.41 | 41.41 | 41.30 | 41.30 | 41.16 | - |
| 12 Apr 2024 | 41.30 | 41.73 | 41.30 | 41.73 | 41.59 | - |
| 11 Apr 2024 | 41.61 | 41.80 | 41.61 | 41.80 | 41.66 | - |
| 10 Apr 2024 | 41.09 | 41.85 | 41.09 | 41.81 | 41.67 | 10 |
| 09 Apr 2024 | 41.11 | 41.26 | 41.11 | 41.26 | 41.12 | - |
| 08 Apr 2024 | 41.43 | 41.67 | 41.43 | 41.67 | 41.53 | - |
| 05 Apr 2024 | 40.81 | 41.49 | 40.81 | 41.49 | 41.35 | - |
| 04 Apr 2024 | 41.59 | 41.65 | 41.59 | 41.65 | 41.51 | - |
| 03 Apr 2024 | 41.77 | 42.12 | 41.77 | 42.12 | 41.98 | - |
| 02 Apr 2024 | 42.16 | 42.49 | 42.16 | 42.49 | 42.34 | - |
| 28 Mar 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.65 | - |
| 27 Mar 2024 | 42.20 | 42.80 | 42.20 | 42.80 | 42.65 | - |
| 26 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.06 | - |
| 25 Mar 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.45 | - |
| 22 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 21 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | - |
| 20 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 19 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 18 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.06 | - |
| 15 Mar 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 41.86 | - |
| 14 Mar 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.66 | - |
| 13 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.66 | - |
| 12 Mar 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 41.86 | - |
| 11 Mar 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.66 | - |
| 08 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 07 Mar 2024 | 41.00 | 41.20 | 41.00 | 41.20 | 41.06 | - |
| 06 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | - |
| 05 Mar 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.66 | - |
| 04 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.46 | - |
| 01 Mar 2024 | 40.80 | 40.80 | 40.20 | 40.20 | 40.06 | - |
| 29 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | - |
| 28 Feb 2024 | 39.40 | 39.60 | 39.40 | 39.60 | 39.46 | - |
| 27 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | - |
| 26 Feb 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 39.26 | - |
| 23 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.47 | - |
| 22 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | - |
| 21 Feb 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.67 | - |
| 20 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | - |
| 20 Feb 2024 | 0.15 Dividend | |||||
| 19 Feb 2024 | 38.60 | 38.60 | 38.20 | 38.20 | 37.92 | 27 |
| 16 Feb 2024 | 38.60 | 38.60 | 38.00 | 38.00 | 37.72 | 50 |
| 15 Feb 2024 | 38.20 | 40.00 | 38.20 | 38.80 | 38.51 | 229 |
| 14 Feb 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 40.70 | 13 |
| 13 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 12 Feb 2024 | 40.20 | 40.20 | 40.00 | 40.00 | 39.71 | - |
| 09 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 08 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | - |
| 07 Feb 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.30 | - |
| 06 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.30 | - |
| 05 Feb 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 39.90 | - |
| 02 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.30 | - |
| 01 Feb 2024 | 40.20 | 40.20 | 39.80 | 40.20 | 39.90 | 30 |
| 31 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 30 Jan 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.31 | - |
| 29 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | - |
| 26 Jan 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.11 | 28 |
| *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.