Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

Rollins Inc (RLS.HA)

48.40
-0.41
(-0.84%)
At close: April 25 at 5:25:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202549.0149.0148.4048.4048.40-
Apr 24, 202547.8648.8147.8648.8148.81-
Apr 23, 202549.1749.1748.3748.3748.37-
Apr 22, 202547.0248.3347.0248.3348.33-
Apr 17, 202548.4548.6548.4548.6548.65-
Apr 16, 202548.0148.8548.0148.8548.85-
Apr 15, 202548.6149.0448.6149.0449.04-
Apr 14, 202548.3848.8248.3848.8248.82-
Apr 11, 202548.0448.0447.7547.7547.75-
Apr 10, 202548.0648.0647.5847.5847.58-
Apr 9, 202545.0145.8845.0145.8845.88-
Apr 8, 202547.0147.2247.0147.2247.22-
Apr 7, 202546.0146.3246.0146.3246.32-
Apr 4, 202550.6250.6249.8549.8549.85-
Apr 3, 202548.4850.1248.4850.1250.12-
Apr 2, 202550.0250.1250.0250.1250.12-
Apr 1, 202549.4949.9749.4949.9749.97-
Mar 31, 202548.5949.4948.5949.4949.49-
Mar 28, 202549.5649.5649.1549.1549.15-
Mar 27, 202549.2149.6949.2149.6949.69-
Mar 26, 202548.9049.0448.9049.0449.04-
Mar 25, 202548.0348.3148.0348.3148.31-
Mar 24, 202547.6948.1147.6948.1148.11-
Mar 21, 202547.3347.7347.3347.7347.73-
Mar 20, 202547.4747.6947.4747.6947.69-
Mar 19, 202547.1947.8547.1947.8547.85-
Mar 18, 202547.0247.0246.9546.9546.95-
Mar 17, 202546.7047.2846.7047.2847.28-
Mar 14, 202546.5846.8746.5846.8746.87-
Mar 13, 202546.0146.2446.0146.2446.24-
Mar 12, 202547.3447.3446.7646.7646.76-
Mar 11, 202547.8747.8747.4747.4747.47-
Mar 10, 202547.1448.9147.1448.9148.91-
Mar 7, 202547.3247.3247.1947.1947.19-
Mar 6, 202548.2448.2448.1248.1248.12-
Mar 5, 202549.1949.1948.6248.6248.62-
Mar 4, 202550.1450.1450.0250.0250.02-
Mar 3, 202549.8750.2849.8750.2850.28-
Feb 28, 202548.9849.6748.9849.6749.67-
Feb 27, 202548.8849.5248.8849.5249.52-
Feb 26, 202548.5849.1148.5849.1149.11-
Feb 25, 2025 0.145134 Dividend
Feb 25, 202548.4548.9048.4548.9048.90-
Feb 24, 202548.5749.2248.5749.2249.06-
Feb 21, 202548.4448.7648.4448.7648.60-
Feb 20, 202548.1148.7148.1148.7148.55-
Feb 19, 202547.5148.2547.5148.2548.09-
Feb 18, 202548.8648.8648.0748.0747.91-
Feb 17, 202547.9348.8847.9348.8848.72-
Feb 14, 202549.2349.2348.5648.5648.40-
Feb 13, 202547.6149.8947.6149.8949.72-
Feb 12, 202547.7347.9647.7347.9647.80-
Feb 11, 202547.8948.1647.8948.1648.00-
Feb 10, 202548.1348.2848.1348.2848.12-
Feb 7, 202547.9448.1147.9448.1147.95-
Feb 6, 202547.3747.8747.3747.8747.71-
Feb 5, 202547.0147.6247.0147.6247.46-
Feb 4, 202547.6547.6547.5847.5847.42-
Feb 3, 202548.0148.0147.9747.9747.81-
Jan 31, 202547.4947.6347.4947.6347.47-
Jan 30, 202546.4247.3846.4247.3847.22-
Jan 29, 202546.7647.2146.7647.2147.05-
Jan 28, 202546.7947.5546.7947.5547.39-
Jan 27, 202546.0146.4246.0146.4246.26-
Jan 24, 202546.0246.0246.0146.0145.86-
Jan 23, 202546.0746.5446.0746.5446.38-
Jan 22, 202546.2746.6546.2746.6546.49-
Jan 21, 202546.3846.6846.3846.6846.52-
Jan 20, 202546.5546.5546.3146.3146.15-
Jan 17, 202546.5647.2946.5647.2947.13-
Jan 16, 202545.3146.3345.3146.3346.17-
Jan 15, 202545.0945.5345.0945.5345.38-
Jan 14, 202545.0145.1545.0145.1545.00-
Jan 13, 202544.6445.0544.6445.0544.90-
Jan 10, 202544.9545.2744.9545.2745.12-
Jan 9, 202544.5144.9244.5144.9244.77-
Jan 8, 202544.0244.6644.0244.6644.51-
Jan 7, 202543.4544.2743.4544.2744.12-
Jan 6, 202544.6644.6644.0244.0243.87-
Jan 3, 202545.0745.0744.8144.8144.66-
Jan 2, 202544.2645.0144.2645.0144.86-
Dec 30, 202444.4144.4144.4144.4144.26-
Dec 27, 202444.5644.5644.4144.4144.26-
Dec 23, 202444.6444.6444.3444.3444.19-
Dec 20, 202445.0645.2345.0645.2345.08-
Dec 19, 202445.0845.1345.0845.1344.98-
Dec 18, 202445.8145.8145.8145.8145.66-
Dec 17, 202446.0146.1846.0146.1846.03-
Dec 16, 202446.2146.8746.2146.8746.71-
Dec 13, 202446.2146.5646.2146.5646.40-
Dec 12, 202446.2146.6346.2146.6346.47-
Dec 11, 202446.2146.7746.2146.7746.61-
Dec 10, 202445.8146.6445.8146.6446.48-
Dec 9, 202446.5146.5146.0146.0145.86-
Dec 6, 202446.0146.6946.0146.6946.53-
Dec 5, 202446.8346.8346.3346.3346.17-
Dec 4, 202447.0247.1347.0247.1346.97-
Dec 3, 202447.4647.4646.9146.9146.75-
Dec 2, 202447.3747.5447.3747.5447.38-
Nov 29, 202448.1148.1147.8147.8147.65-
Nov 28, 202448.5148.5148.5148.5148.35-
Nov 27, 202448.7849.0248.7849.0248.86-
Nov 26, 202448.4349.0848.4349.0848.92-
Nov 25, 202448.2248.6248.2248.6248.46-
Nov 22, 202447.0048.2347.0048.2348.07-
Nov 21, 202446.3546.7946.3546.7946.63-
Nov 20, 202446.4446.5046.4446.5046.34-
Nov 19, 202446.8146.9146.8146.9146.75-
Nov 18, 202446.9047.4246.9047.4247.26-
Nov 15, 202447.3147.3147.1247.1246.96-
Nov 14, 202448.0748.0747.5847.5847.42-
Nov 13, 202447.5049.1347.5049.1348.97-
Nov 12, 2024 0.145134 Dividend
Nov 12, 202447.1847.9147.1847.9147.75-
Nov 11, 202446.4247.6446.4247.6447.32-
Nov 8, 202445.1246.6445.1246.6446.32-
Nov 7, 202444.9145.1244.9145.1244.81-
Nov 6, 202445.6845.6844.7444.7444.44-
Nov 5, 202443.6343.9443.6343.9443.64-
Nov 4, 202443.0143.5343.0143.5343.23-
Nov 1, 202443.0343.3143.0343.3143.02-
Oct 31, 202442.8943.3042.8943.3043.01-
Oct 30, 202443.6143.6143.1643.1642.87-
Oct 29, 202443.6144.1243.6144.1243.82-
Oct 28, 202443.2743.2743.1343.1342.84-
Oct 25, 202443.1243.3643.1243.3643.06-
Oct 24, 202445.0145.0143.8943.8943.5927
Oct 23, 202445.2645.8045.2645.8045.49-
Oct 22, 202445.5445.6045.5445.6045.29-
Oct 21, 202446.0646.3246.0646.3246.00-
Oct 18, 202445.3145.8345.3145.8345.52-
Oct 17, 202445.0145.3145.0145.3145.00-
Oct 16, 202445.8145.8145.6045.6045.29-
Oct 15, 202445.6746.1145.6746.1145.80-
Oct 14, 202445.4145.8445.4145.8445.53-
Oct 11, 202444.5845.0544.5845.0544.74-
Oct 10, 202445.1145.4745.1145.4745.16-
Oct 9, 202444.4545.2544.4545.2544.94-
Oct 8, 202444.0244.9744.0244.9744.66-
Oct 7, 202444.9744.9744.8244.8244.52-
Oct 4, 202445.0145.0144.8444.8444.53-
Oct 3, 202445.1545.4745.1545.4745.16-
Oct 2, 202445.0745.3845.0745.3845.07-
Oct 1, 202444.9245.4144.9245.4145.10-
Sep 30, 202444.9145.2644.9145.2644.95-
Sep 27, 202444.4844.7644.4844.7644.46-
Sep 26, 202445.2345.2345.0845.0844.77-
Sep 25, 202444.9145.3744.9145.3745.06-
Sep 24, 202444.9745.1744.9745.1744.86-
Sep 23, 202444.5545.4244.5545.4245.11-
Sep 20, 202444.4144.5544.4144.5544.25-
Sep 19, 202444.9544.9544.9144.9144.60-
Sep 18, 202445.8545.8545.5945.5945.28-
Sep 17, 202445.2946.5745.2946.5746.25-
Sep 16, 202445.0245.5245.0245.5245.21-
Sep 13, 202444.7945.5044.7945.5045.19-
Sep 12, 202444.9144.9144.7244.7244.42-
Sep 11, 202445.6245.6244.1944.1943.89-
Sep 10, 202444.4545.7544.4545.7545.44-
Sep 9, 202444.4444.8044.4444.8044.50-
Sep 6, 202444.8744.9344.8744.9344.62-
Sep 5, 202445.3245.3245.1345.1344.82-
Sep 4, 202445.0745.5545.0745.5545.24-
Sep 3, 202444.8646.0744.8646.0745.76-
Sep 2, 202445.0145.0144.9044.9044.59-
Aug 30, 202444.8345.2644.8345.2644.95-
Aug 29, 202444.9045.6444.9045.6445.33-
Aug 28, 202444.0444.0444.0444.0443.74-
Aug 27, 202444.2644.2644.2144.2143.91-
Aug 26, 202444.3844.7844.3844.7844.48-
Aug 23, 202444.8244.8244.6944.6944.39-
Aug 22, 202444.4845.0944.4845.0944.78-
Aug 21, 202444.1244.1244.1244.1243.82-
Aug 20, 202443.9243.9243.9243.9243.62-
Aug 19, 202443.5143.5143.5143.5143.21-
Aug 16, 202444.3344.3344.3344.3344.03-
Aug 15, 202443.7443.7443.7443.7443.44-
Aug 14, 202443.7343.7343.7343.7343.43-
Aug 13, 202443.4043.4043.4043.4043.10-
Aug 12, 2024 0.13194 Dividend
Aug 12, 202443.2043.2043.2043.2042.91-
Aug 9, 202443.2243.2243.2243.2242.78-
Aug 8, 202442.8842.8842.8842.8842.44-
Aug 7, 202443.7443.7443.7443.7443.29-
Aug 6, 202443.4643.4643.4643.4643.01-
Aug 5, 202443.0543.0543.0543.0542.61-
Aug 2, 202443.2343.2343.2343.2342.79-
Aug 1, 202443.9143.9143.9143.9143.46-
Jul 31, 202443.9043.9043.9043.9043.45-
Jul 30, 202443.5743.5743.5743.5743.12-
Jul 29, 202442.4342.4342.4342.4342.00-
Jul 26, 202443.0243.0243.0243.0242.58-
Jul 25, 202445.2545.2545.2545.2544.79-
Jul 24, 202445.5345.5345.5345.5345.06-
Jul 23, 202446.0146.0146.0146.0145.54-
Jul 22, 202444.9844.9844.9844.9844.52-
Jul 19, 202444.7244.7244.7244.7244.26-
Jul 18, 202444.7644.7644.7644.7644.30-
Jul 17, 202444.7644.7644.7644.7644.30-
Jul 16, 202443.9543.9543.9543.9543.50-
Jul 15, 202445.0345.0345.0345.0344.57-
Jul 12, 202445.1045.1045.1045.1044.64-
Jul 11, 202445.3345.3345.3345.3344.87-
Jul 10, 202446.2446.2446.2446.2445.77-
Jul 9, 202446.5146.5146.5146.5146.03-
Jul 8, 202445.9846.1045.9846.1045.63150
Jul 5, 202445.9945.9945.9945.9945.52-
Jul 4, 202446.1146.1146.1146.1145.64-
Jul 3, 202445.2945.2945.2945.2944.83-
Jul 2, 202444.5844.5844.5844.5844.12-
Jul 1, 202445.0045.0045.0045.0044.54-
Jun 28, 202445.6745.6745.6745.6745.20-
Jun 27, 202445.7445.7445.7445.7445.27-
Jun 26, 202446.1246.1246.1246.1245.65-
Jun 25, 202446.1246.1246.1246.1245.65-
Jun 24, 202445.6445.6445.6445.6445.17-
Jun 21, 202445.6145.6145.6145.6145.14-
Jun 20, 202445.8545.8545.8545.8545.38-
Jun 19, 202445.8645.8645.8645.8645.39-
Jun 18, 202445.5745.5745.5745.5745.10-
Jun 17, 202445.3845.3845.3845.3844.91-
Jun 14, 202444.1444.1444.1444.1443.69-
Jun 13, 202443.8743.8743.8743.8743.42-
Jun 12, 202443.4743.4743.4743.4743.02-
Jun 11, 202442.9842.9842.9842.9842.54-
Jun 10, 202443.0143.0143.0143.0142.57-
Jun 7, 202443.1843.1843.1843.1842.74-
Jun 6, 202443.1543.1543.1543.1542.71-
Jun 5, 202443.2043.2043.2043.2042.76-
Jun 4, 202441.7741.7741.7741.7741.34-
Jun 3, 202441.8341.8341.8341.8341.40-
May 31, 202441.9941.9941.9941.9941.56-
May 30, 202441.2441.2441.2441.2440.82-
May 29, 202441.9741.9741.9741.9741.54-
May 28, 202442.5842.5842.5842.5842.14-
May 27, 202442.3742.3742.3742.3741.94-
May 24, 202441.6641.6641.6641.6641.23-
May 23, 202442.2142.2142.2142.2141.78-
May 22, 202442.4142.4142.4142.4141.98-
May 21, 202442.6042.6042.6042.6042.16-
May 20, 202442.0042.0042.0042.0041.57-
May 17, 202442.8942.8942.8942.8942.45-
May 16, 202443.0043.0043.0043.0042.56-
May 15, 202443.0043.0043.0043.0042.56-
May 14, 202442.6342.6342.6342.6342.19-
May 13, 202442.9042.9042.9042.9042.46-
May 10, 202443.4643.4643.4643.4643.01-
May 9, 2024 0.13194 Dividend
May 9, 202442.8142.8142.8142.8142.37-
May 8, 202443.5443.5443.5443.5442.95-
May 7, 202443.4043.4043.4043.4042.81-
May 6, 202442.5042.5042.5042.5041.92-
May 3, 202441.6841.6841.6841.6841.11-
May 2, 202441.2741.2741.2741.2740.71-
Apr 30, 202441.4041.4041.4041.4040.83-
Apr 29, 202441.6041.6041.6041.6041.03-
Apr 26, 202440.9440.9440.9440.9440.38-
Apr 25, 202439.6639.6639.6639.6639.12-