Rollins Inc (RLS.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 26 Sept 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 25 Sept 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 24 Sept 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 23 Sept 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 20 Sept 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 19 Sept 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 18 Sept 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 17 Sept 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 16 Sept 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 13 Sept 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 12 Sept 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 11 Sept 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 Sept 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 09 Sept 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 06 Sept 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 05 Sept 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 04 Sept 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 03 Sept 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 02 Sept 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 30 Aug 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 29 Aug 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 28 Aug 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 27 Aug 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 26 Aug 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 23 Aug 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 22 Aug 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 21 Aug 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 20 Aug 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 19 Aug 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 16 Aug 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 15 Aug 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 14 Aug 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 13 Aug 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 12 Aug 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 12 Aug 2024 | 0.15 Dividend | |||||
| 09 Aug 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.55 | - |
| 08 Aug 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.55 | - |
| 07 Aug 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.66 | - |
| 06 Aug 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.66 | - |
| 05 Aug 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.66 | - |
| 02 Aug 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.79 | - |
| 01 Aug 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.79 | - |
| 31 Jul 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.79 | - |
| 30 Jul 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.41 | - |
| 29 Jul 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.79 | - |
| 26 Jul 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.50 | - |
| 25 Jul 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.85 | - |
| 24 Jul 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.85 | - |
| 23 Jul 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.85 | - |
| 22 Jul 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.83 | - |
| 19 Jul 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | - |
| 18 Jul 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | - |
| 17 Jul 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | - |
| 16 Jul 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.70 | - |
| 15 Jul 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.73 | - |
| 12 Jul 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.74 | - |
| 11 Jul 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.05 | - |
| 10 Jul 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.07 | - |
| 09 Jul 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.35 | - |
| 08 Jul 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 05 Jul 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 04 Jul 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 03 Jul 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.27 | - |
| 02 Jul 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.27 | - |
| 01 Jul 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.70 | - |
| 28 Jun 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.97 | - |
| 27 Jun 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.97 | - |
| 26 Jun 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 45.97 | - |
| 25 Jun 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.95 | - |
| 24 Jun 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.71 | - |
| 21 Jun 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.71 | - |
| 20 Jun 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.71 | - |
| 19 Jun 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.68 | - |
| 18 Jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.41 | - |
| 17 Jun 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.22 | - |
| 14 Jun 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.99 | - |
| 13 Jun 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.72 | - |
| 12 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.33 | - |
| 11 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 10 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 07 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 06 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 05 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.05 | - |
| 04 Jun 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 41.92 | - |
| 03 Jun 2024 | 42.07 | 42.07 | 42.06 | 42.06 | 41.92 | 19 |
| 31 May 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.93 | - |
| 30 May 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.93 | - |
| 29 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.43 | - |
| 28 May 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.43 | - |
| 27 May 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.23 | - |
| 24 May 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.21 | - |
| 23 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.70 | - |
| 22 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.70 | - |
| 21 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.70 | - |
| 20 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.70 | - |
| 17 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.03 | - |
| 16 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.03 | - |
| 15 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.03 | - |
| 14 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.03 | - |
| *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.