Rollins Inc (RLS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 09 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 09 May 2024 | 0.15 Dividend | |||||
| 08 May 2024 | 43.54 | 43.64 | 43.46 | 43.46 | 43.31 | - |
| 07 May 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.17 | - |
| 06 May 2024 | 42.50 | 43.25 | 42.50 | 43.25 | 43.10 | - |
| 03 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.54 | - |
| 02 May 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.12 | - |
| 30 Apr 2024 | 41.41 | 41.89 | 41.41 | 41.66 | 41.52 | - |
| 29 Apr 2024 | 41.58 | 41.71 | 41.57 | 41.57 | 41.43 | - |
| 26 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | - |
| 25 Apr 2024 | 39.67 | 41.41 | 39.67 | 41.20 | 41.06 | - |
| 24 Apr 2024 | 39.51 | 40.02 | 39.51 | 39.89 | 39.75 | - |
| 23 Apr 2024 | 39.47 | 39.80 | 39.47 | 39.72 | 39.58 | - |
| 22 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.44 | - |
| 19 Apr 2024 | 39.25 | 39.71 | 39.25 | 39.64 | 39.50 | - |
| 18 Apr 2024 | 40.01 | 40.15 | 39.13 | 39.79 | 39.65 | - |
| 17 Apr 2024 | 40.41 | 40.41 | 40.28 | 40.28 | 40.14 | - |
| 16 Apr 2024 | 40.32 | 40.82 | 40.32 | 40.74 | 40.60 | - |
| 15 Apr 2024 | 41.40 | 41.40 | 40.83 | 40.83 | 40.69 | - |
| 12 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.17 | - |
| 11 Apr 2024 | 41.59 | 41.81 | 41.58 | 41.81 | 41.67 | - |
| 10 Apr 2024 | 41.08 | 41.99 | 41.08 | 41.99 | 41.85 | - |
| 09 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.95 | - |
| 08 Apr 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.29 | - |
| 05 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 04 Apr 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 41.43 | - |
| 03 Apr 2024 | 41.76 | 41.81 | 41.76 | 41.81 | 41.67 | - |
| 02 Apr 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.01 | - |
| 28 Mar 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 42.85 | - |
| 27 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 26 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.86 | - |
| 25 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 22 Mar 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 42.85 | - |
| 21 Mar 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 42.85 | - |
| 20 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| 19 Mar 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.65 | 6 |
| 18 Mar 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.65 | - |
| 15 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 14 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 13 Mar 2024 | 41.60 | 42.20 | 41.60 | 42.00 | 41.86 | - |
| 12 Mar 2024 | 41.40 | 41.80 | 41.40 | 41.80 | 41.66 | - |
| 11 Mar 2024 | 41.40 | 41.80 | 41.20 | 41.60 | 41.46 | 24 |
| 08 Mar 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 41.26 | - |
| 07 Mar 2024 | 40.80 | 41.20 | 40.80 | 41.20 | 41.06 | - |
| 06 Mar 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 40.86 | - |
| 05 Mar 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.66 | - |
| 04 Mar 2024 | 40.20 | 41.40 | 40.20 | 41.40 | 41.26 | 291 |
| 01 Mar 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 40.26 | - |
| 29 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | - |
| 28 Feb 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 39.06 | - |
| 27 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | - |
| 26 Feb 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.46 | - |
| 23 Feb 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 38.47 | - |
| 22 Feb 2024 | 38.00 | 38.40 | 38.00 | 38.40 | 38.27 | - |
| 21 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | - |
| 20 Feb 2024 | 37.40 | 37.80 | 37.40 | 37.80 | 37.67 | - |
| 20 Feb 2024 | 0.15 Dividend | |||||
| 19 Feb 2024 | 38.20 | 38.60 | 38.20 | 38.40 | 38.12 | - |
| 16 Feb 2024 | 38.60 | 38.60 | 38.00 | 38.20 | 37.92 | 150 |
| 15 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.32 | - |
| 14 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | - |
| 13 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
| 12 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | 25 |
| 09 Feb 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 39.71 | - |
| 08 Feb 2024 | 40.80 | 40.80 | 40.40 | 40.40 | 40.10 | - |
| 07 Feb 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.50 | - |
| 06 Feb 2024 | 40.20 | 40.80 | 40.20 | 40.80 | 40.50 | 14 |
| 05 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - |
| 02 Feb 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.30 | - |
| 01 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 30 Jan 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 39.71 | - |
| 29 Jan 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.51 | 33 |
| 26 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 25 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 24 Jan 2024 | 40.60 | 40.60 | 39.80 | 39.80 | 39.51 | - |
| 23 Jan 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.30 | - |
| 22 Jan 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.10 | - |
| 19 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.71 | - |
| 18 Jan 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.71 | - |
| 17 Jan 2024 | 39.80 | 40.00 | 39.80 | 39.80 | 39.51 | - |
| 16 Jan 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 39.90 | - |
| 15 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | - |
| 12 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.51 | - |
| 11 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 10 Jan 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 39.11 | - |
| 09 Jan 2024 | 38.80 | 39.00 | 38.80 | 39.00 | 38.71 | - |
| 08 Jan 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.71 | - |
| 05 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.71 | - |
| 04 Jan 2024 | 38.40 | 39.00 | 38.40 | 39.00 | 38.71 | - |
| 03 Jan 2024 | 39.20 | 39.20 | 38.80 | 38.80 | 38.52 | - |
| 02 Jan 2024 | 40.00 | 40.00 | 39.60 | 39.60 | 39.31 | - |
| 29 Dec 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 28 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.71 | - |
| 27 Dec 2023 | 39.00 | 39.00 | 38.40 | 39.00 | 38.71 | 200 |
| 22 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.32 | - |
| 21 Dec 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.32 | - |
| 20 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.52 | - |
| 19 Dec 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.52 | - |
| *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.