Rollins, Inc. (BIT:1ROL)
Italy · Delayed Price · Currency is EUR 43.57
-2.24 (-4.89%)
Last updated: May 27, 2026, 5:21 PM CET
BIT:1ROL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 43.60 | 43.60 | 43.60 | 43.57 | 43.57 | -4.49% | 11 |
| May 26, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -9.01% | - |
| May 25, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 9.40% | - |
| May 22, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.17% | - |
| May 21, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.22% | - |
| May 20, 2026 | 48.55 | 48.55 | 48.55 | 45.81 | 45.81 | -2.12% | 450 |
| May 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.09% | - |
| May 18, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 1.78% | - |
| May 15, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 1.59% | - |
| May 14, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.05% | - |
| May 13, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.47% | - |
| May 12, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.67% | - |
| May 11, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -5.11% | - |
| May 8, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 2.65% | - |
| May 7, 2026 | 46.07 | 46.08 | 46.07 | 46.09 | 45.93 | -0.97% | 60 |
| May 6, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.38 | 0.24% | - |
| May 5, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 46.27 | 0.19% | - |
| May 4, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.18 | -2.15% | - |
| Apr 30, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.20 | 0.11% | - |
| Apr 29, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.15 | -0.38% | - |
| Apr 28, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.33 | -3.34% | - |
| Apr 27, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 48.96 | 2.48% | - |
| Apr 24, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.78 | -2.12% | - |
| Apr 23, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.82 | 4.77% | - |
| Apr 22, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | -1.08% | - |
| Apr 21, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.10 | 3.53% | - |
| Apr 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.50 | -0.07% | - |
| Apr 17, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.53 | -3.99% | - |
| Apr 16, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.42 | 0.78% | - |
| Apr 15, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.05 | 1.20% | - |
| Apr 14, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.49 | 3.74% | - |
| Apr 13, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | -6.20% | - |
| Apr 10, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.78 | -0.29% | - |
| Apr 9, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.92 | 2.52% | - |
| Apr 8, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.74 | 1.34% | - |
| Apr 7, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.12 | -1.05% | - |
| Apr 2, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.61 | 1.34% | - |
| Apr 1, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 45.99 | -2.64% | - |
| Mar 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.24 | 5.03% | - |
| Mar 30, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 44.98 | 1.37% | - |
| Mar 27, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.37 | -0.34% | - |
| Mar 26, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.52 | -6.00% | - |
| Mar 25, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.36 | 0.08% | - |
| Mar 24, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.32 | 5.58% | - |
| Mar 23, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.82 | -2.66% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | -3.27% | - |
| Mar 19, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.60 | 2.89% | - |
| Mar 18, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.26 | -6.37% | - |
| Mar 17, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.41 | 0.96% | - |
| Mar 16, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | 2.98% | - |