Rollins, Inc. (FRA:RLS)
Germany · Delayed Price · Currency is EUR 49.90
+0.15 (0.30%)
At close: Sep 30, 2025
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.48 | 49.90 | 49.48 | 49.90 | 49.90 | 0.30% | - |
| Sep 29, 2025 | 49.58 | 49.75 | 49.58 | 49.75 | 49.75 | 1.74% | 61 |
| Sep 26, 2025 | 48.35 | 48.90 | 48.35 | 48.90 | 48.90 | 3.01% | 290 |
| Sep 25, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 1.63% | - |
| Sep 24, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.45% | 34 |
| Sep 23, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - | 20 |
| Sep 22, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.55% | 20 |
| Sep 19, 2025 | 46.99 | 47.18 | 46.99 | 47.18 | 47.18 | -0.40% | 20 |
| Sep 18, 2025 | 47.39 | 47.39 | 47.37 | 47.37 | 47.37 | 0.28% | 45 |
| Sep 17, 2025 | 46.24 | 47.24 | 46.24 | 47.24 | 47.24 | 0.11% | 45 |
| Sep 16, 2025 | 47.61 | 48.35 | 47.19 | 47.19 | 47.19 | -2.64% | 45 |
| Sep 15, 2025 | 48.59 | 48.59 | 48.47 | 48.47 | 48.47 | -2.24% | 20 |
| Sep 12, 2025 | 49.31 | 49.58 | 49.31 | 49.58 | 49.58 | 2.33% | 224 |
| Sep 11, 2025 | 48.21 | 48.45 | 48.21 | 48.45 | 48.45 | 0.54% | 1,179 |
| Sep 10, 2025 | 48.57 | 48.57 | 48.19 | 48.19 | 48.19 | -0.62% | 668 |
| Sep 9, 2025 | 48.21 | 48.49 | 48.21 | 48.49 | 48.49 | 0.89% | 35 |
| Sep 8, 2025 | 48.95 | 48.95 | 48.06 | 48.06 | 48.06 | -0.35% | 35 |
| Sep 5, 2025 | 48.42 | 48.42 | 48.23 | 48.23 | 48.23 | -0.60% | 10 |
| Sep 4, 2025 | 48.02 | 48.52 | 48.02 | 48.52 | 48.52 | 0.73% | 10 |
| Sep 3, 2025 | 48.25 | 49.28 | 48.17 | 48.17 | 48.17 | -0.74% | 10 |
| Sep 2, 2025 | 47.97 | 48.53 | 47.97 | 48.53 | 48.53 | 1.27% | 150 |
| Sep 1, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.35% | 150 |
| Aug 29, 2025 | 47.77 | 48.09 | 47.77 | 48.09 | 48.09 | -0.31% | 150 |
| Aug 28, 2025 | 48.41 | 48.41 | 48.24 | 48.24 | 48.24 | -0.66% | 150 |
| Aug 27, 2025 | 48.32 | 48.56 | 48.32 | 48.56 | 48.56 | -0.29% | 150 |
| Aug 26, 2025 | 48.32 | 48.70 | 48.32 | 48.70 | 48.70 | -1.18% | 150 |
| Aug 25, 2025 | 49.18 | 49.28 | 49.18 | 49.28 | 49.28 | -0.87% | 150 |
| Aug 22, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -0.48% | 150 |
| Aug 21, 2025 | 49.79 | 49.95 | 49.79 | 49.95 | 49.95 | -0.58% | 150 |
| Aug 20, 2025 | 49.36 | 50.38 | 49.36 | 50.24 | 50.24 | 2.51% | 150 |
| Aug 19, 2025 | 48.55 | 49.01 | 48.55 | 49.01 | 49.01 | 0.72% | 1,318 |
| Aug 18, 2025 | 49.70 | 49.70 | 48.66 | 48.66 | 48.66 | -0.65% | 1,318 |
| Aug 15, 2025 | 49.25 | 49.25 | 48.98 | 48.98 | 48.98 | -1.13% | 35 |
| Aug 14, 2025 | 49.26 | 50.24 | 49.26 | 49.54 | 49.54 | 0.20% | 40 |
| Aug 13, 2025 | 49.18 | 49.70 | 49.18 | 49.44 | 49.44 | -0.42% | 15 |
| Aug 12, 2025 | 50.00 | 50.00 | 49.65 | 49.65 | 49.65 | -1.53% | 30 |
| Aug 11, 2025 | 49.79 | 50.42 | 49.79 | 50.42 | 50.42 | 0.40% | 250 |
| Aug 8, 2025 | 49.90 | 50.68 | 49.90 | 50.22 | 50.08 | -0.08% | 20 |
| Aug 7, 2025 | 49.61 | 50.26 | 49.61 | 50.26 | 50.12 | 0.86% | - |
| Aug 6, 2025 | 50.02 | 50.02 | 49.83 | 49.83 | 49.69 | -1.52% | - |
| Aug 5, 2025 | 50.18 | 50.60 | 50.18 | 50.60 | 50.46 | 1.46% | - |
| Aug 4, 2025 | 49.70 | 49.87 | 49.70 | 49.87 | 49.73 | 1.16% | - |
| Aug 1, 2025 | 49.62 | 50.62 | 49.30 | 49.30 | 49.16 | -2.03% | 250 |
| Jul 31, 2025 | 50.22 | 50.32 | 50.22 | 50.32 | 50.18 | 0.80% | - |
| Jul 30, 2025 | 49.32 | 49.92 | 49.32 | 49.92 | 49.78 | 0.44% | - |
| Jul 29, 2025 | 49.19 | 49.70 | 49.19 | 49.70 | 49.56 | 0.08% | - |
| Jul 28, 2025 | 49.53 | 50.38 | 49.53 | 49.66 | 49.52 | 0.36% | 50 |
| Jul 25, 2025 | 49.13 | 49.48 | 49.13 | 49.48 | 49.34 | 3.91% | - |
| Jul 24, 2025 | 46.41 | 47.62 | 46.41 | 47.62 | 47.49 | 0.72% | - |
| Jul 23, 2025 | 47.13 | 47.28 | 47.13 | 47.28 | 47.15 | -0.51% | - |