Rollins Inc (RLS.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 23 May 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 22 May 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 21 May 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 20 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 17 May 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 16 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 15 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 14 May 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 13 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 10 May 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 09 May 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 09 May 2024 | 0.15 Dividend | |||||
| 08 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.39 | - |
| 07 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.25 | - |
| 06 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.35 | - |
| 03 May 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.54 | - |
| 02 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.13 | - |
| 30 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | - |
| 29 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| 26 Apr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.80 | - |
| 25 Apr 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.52 | - |
| 24 Apr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.38 | - |
| 23 Apr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.31 | - |
| 22 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.48 | - |
| 19 Apr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.09 | - |
| 18 Apr 2024 | 40.01 | 40.01 | 39.93 | 39.93 | 39.79 | 30 |
| 17 Apr 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.28 | - |
| 16 Apr 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.17 | - |
| 15 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | - |
| 12 Apr 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.17 | - |
| 11 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| 10 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.94 | - |
| 09 Apr 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.95 | - |
| 08 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.30 | - |
| 05 Apr 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.67 | - |
| 04 Apr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.44 | - |
| 03 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.60 | - |
| 02 Apr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.00 | - |
| 28 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| 27 Mar 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 41.86 | - |
| 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 | 42.60 | 42.60 | 42.60 | 42.45 | - |
| 21 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 20 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.85 | - |
| 19 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 18 Mar 2024 | 42.60 | 42.80 | 42.60 | 42.80 | 42.65 | 2 |
| 15 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.86 | - |
| 14 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 13 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.46 | - |
| 12 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.26 | - |
| 11 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 08 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 07 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 06 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - |
| 05 Mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.06 | - |
| 04 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - |
| 01 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.46 | - |
| 29 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.86 | - |
| 28 Feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.87 | - |
| 27 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | - |
| 26 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.26 | 3 |
| 23 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | - |
| 22 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | - |
| 21 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | 3 |
| 20 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.47 | - |
| 20 Feb 2024 | 0.15 Dividend | |||||
| 19 Feb 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.12 | 300 |
| 16 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.31 | - |
| 15 Feb 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.51 | 30 |
| 14 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.50 | - |
| 13 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 12 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
| 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 | 40.80 | 40.80 | 40.50 | - |
| 06 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 05 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - |
| 02 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - |
| 01 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
| 31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
| 30 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
| 29 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
| 26 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 25 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 24 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - |
| 23 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.90 | - |
| 22 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 19 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
| 18 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.31 | - |
| 17 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - |
| 16 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
| 15 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
| 12 Jan 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.50 | - |
| 11 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.11 | - |
| 10 Jan 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.91 | - |
| 09 Jan 2024 | 39.00 | 39.60 | 39.00 | 39.60 | 39.31 | 38 |
| 08 Jan 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | - |
| 05 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.71 | - |
| *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.