Rollins, Inc. (FRA:RLS)
Germany · Delayed Price · Currency is EUR 50.62
+0.30 (0.60%)
Last updated: Aug 1, 2025
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.62 | 50.62 | 49.62 | 50.62 | - | 0.60% | - |
| Jul 31, 2025 | 50.22 | 50.32 | 50.22 | 50.32 | - | 0.80% | - |
| Jul 30, 2025 | 49.32 | 49.92 | 49.32 | 49.92 | - | 0.44% | 50 |
| Jul 29, 2025 | 49.19 | 49.70 | 49.19 | 49.70 | - | 0.08% | 50 |
| Jul 28, 2025 | 49.53 | 50.38 | 49.53 | 49.66 | - | 0.36% | 50 |
| Jul 25, 2025 | 49.13 | 49.48 | 49.13 | 49.48 | - | 3.91% | 550 |
| Jul 24, 2025 | 46.41 | 47.62 | 46.41 | 47.62 | - | 0.72% | - |
| Jul 23, 2025 | 47.13 | 47.28 | 47.13 | 47.28 | - | -0.51% | 550 |
| Jul 22, 2025 | 47.07 | 47.52 | 47.07 | 47.52 | - | 0.02% | - |
| Jul 21, 2025 | 47.53 | 47.53 | 47.51 | 47.51 | - | -0.88% | 550 |
| Jul 18, 2025 | 47.61 | 47.93 | 47.61 | 47.93 | - | 0.21% | 550 |
| Jul 17, 2025 | 48.01 | 48.40 | 47.83 | 47.83 | - | 0.63% | 550 |
| Jul 16, 2025 | 46.96 | 47.53 | 46.96 | 47.53 | - | 0.13% | 160 |
| Jul 15, 2025 | 47.40 | 47.47 | 47.40 | 47.47 | - | -0.34% | 160 |
| Jul 14, 2025 | 46.87 | 47.66 | 46.87 | 47.63 | - | 1.17% | 160 |
| Jul 11, 2025 | 47.06 | 47.08 | 47.06 | 47.08 | - | -0.53% | 60 |
| Jul 10, 2025 | 47.31 | 47.33 | 47.31 | 47.33 | - | 0.36% | - |
| Jul 9, 2025 | 46.99 | 47.16 | 46.99 | 47.16 | - | -0.86% | - |
| Jul 8, 2025 | 47.55 | 47.57 | 47.55 | 47.57 | - | -0.56% | 60 |
| Jul 7, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | 0.10% | 60 |
| Jul 4, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | - | -0.77% | 60 |
| Jul 3, 2025 | 46.90 | 48.16 | 46.90 | 48.16 | - | 1.73% | 60 |
| Jul 2, 2025 | 47.77 | 47.77 | 47.30 | 47.34 | - | 0.02% | 40 |
| Jul 1, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | - | -0.82% | - |
| Jun 30, 2025 | 47.88 | 47.88 | 47.72 | 47.72 | - | -0.04% | - |
| Jun 27, 2025 | 47.39 | 47.74 | 47.39 | 47.74 | - | -0.52% | 65 |
| Jun 26, 2025 | 48.02 | 48.02 | 47.99 | 47.99 | - | -2.36% | - |
| Jun 25, 2025 | 49.20 | 49.20 | 49.15 | 49.15 | - | 0.72% | 65 |
| Jun 24, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | - | -1.29% | - |
| Jun 23, 2025 | 48.62 | 49.44 | 48.62 | 49.44 | - | 0.30% | 65 |
| Jun 20, 2025 | 48.11 | 49.29 | 48.11 | 49.29 | - | 1.38% | 65 |
| Jun 19, 2025 | 48.62 | 48.62 | 48.62 | 48.62 | - | -0.18% | - |
| Jun 18, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | - | -1.48% | 100 |
| Jun 17, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | - | 0.35% | 100 |
| Jun 16, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | - | 2.24% | 600 |
| Jun 13, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | - | -2.53% | 600 |
| Jun 12, 2025 | 49.02 | 49.44 | 49.02 | 49.44 | - | 0.26% | 600 |
| Jun 11, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | - | -0.46% | 102 |
| Jun 10, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | - | -1.24% | 102 |
| Jun 9, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | - | -1.18% | 102 |
| Jun 6, 2025 | 50.38 | 50.98 | 50.38 | 50.76 | - | 1.52% | 102 |
| Jun 5, 2025 | 50.70 | 50.70 | 50.00 | 50.00 | - | -3.55% | 37 |
| Jun 4, 2025 | 50.96 | 51.84 | 50.96 | 51.84 | - | 2.09% | 20 |
| Jun 3, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | - | -1.40% | 124 |
| Jun 2, 2025 | 49.62 | 51.50 | 49.62 | 51.50 | - | 3.12% | 124 |
| May 30, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | - | 0.20% | 90 |
| May 29, 2025 | 50.70 | 50.70 | 49.84 | 49.84 | - | -1.58% | 90 |
| May 28, 2025 | 50.30 | 50.64 | 50.30 | 50.64 | - | 1.30% | - |
| May 27, 2025 | 50.14 | 50.14 | 49.99 | 49.99 | - | - | - |
| May 26, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | - | 0.62% | 90 |