Rollins, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 33 |
| 2026-10-20 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 9 |
| 2026-10-19 | 171.84 | 171.84 | 165.45 | 165.45 | 165.45 | 24 |
| 2026-10-15 | 170.40 | 171.84 | 170.40 | 171.84 | 171.84 | 62 |
| 2026-10-14 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 0 |
| 2026-10-13 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | 13 |
| 2026-10-09 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | 18 |
| 2026-10-08 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 1 |
| 2026-10-07 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 42 |
| 2026-10-06 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 0 |
| 2026-10-05 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | 1 |
| 2026-10-02 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | 0 |
| 2026-10-01 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | 1 |
| 2026-09-30 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | 0 |
| 2026-09-29 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | 92 |
| 2026-09-28 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0 |
| 2026-09-25 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0 |
| 2026-09-24 | 160.00 | 160.00 | 158.10 | 158.10 | 158.10 | 17 |
| 2026-09-23 | 168.13 | 168.13 | 168.13 | 168.13 | 168.13 | 4 |
| 2026-09-22 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0 |
| 2026-09-21 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0 |
| 2026-09-18 | 170.00 | 170.10 | 170.00 | 170.10 | 170.10 | 62 |
| 2026-09-17 | 171.36 | 171.36 | 171.36 | 171.36 | 171.36 | 3 |
| 2026-09-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-15 | 176.22 | 176.22 | 175.00 | 175.00 | 175.00 | 3 |
| 2026-09-14 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | 1 |
| 2026-09-11 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 0 |
| 2026-09-10 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 0 |
| 2026-09-09 | 178.00 | 178.00 | 176.00 | 176.94 | 176.94 | 57 |
| 2026-09-08 | 180.00 | 180.00 | 178.74 | 178.74 | 178.74 | 3 |
| 2026-09-04 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | 0 |
| 2026-09-03 | 183.01 | 183.01 | 183.01 | 183.01 | 183.01 | 0 |
| 2026-09-02 | 183.35 | 183.35 | 183.01 | 183.01 | 183.01 | 82 |
| 2026-09-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2 |
| 2026-08-31 | 192.09 | 192.09 | 189.62 | 189.62 | 189.62 | 3 |
| 2026-08-28 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 0 |
| 2026-08-27 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 0 |
| 2026-08-26 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | 15 |
| 2026-08-25 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0 |
| 2026-08-24 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0 |
| 2026-08-21 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0 |
| 2026-08-20 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0 |
| 2026-08-19 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | 0 |
| 2026-08-18 | 200.50 | 200.50 | 190.38 | 191.15 | 191.15 | 110 |
| 2026-08-17 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-14 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-13 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-12 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-11 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-10 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-07 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | 0 |
| 2026-08-06 | 195.32 | 195.32 | 195.32 | 195.32 | 194.67 | 0 |
| 2026-08-05 | 195.32 | 195.32 | 195.32 | 195.32 | 194.67 | 0 |
| 2026-08-04 | 195.32 | 195.32 | 195.32 | 195.32 | 194.67 | 0 |
| 2026-08-03 | 195.32 | 195.32 | 195.32 | 195.32 | 194.67 | 40 |
| 2026-07-31 | 201.80 | 201.80 | 201.80 | 201.80 | 201.13 | 0 |
| 2026-07-30 | 201.80 | 201.80 | 201.80 | 201.80 | 201.13 | 0 |
| 2026-07-29 | 201.80 | 201.80 | 201.80 | 201.80 | 201.13 | 31 |
| 2026-07-28 | 231.61 | 231.61 | 231.61 | 231.61 | 230.84 | 0 |
| 2026-07-27 | 231.61 | 231.61 | 231.61 | 231.61 | 230.84 | 0 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.6504 USD |
| 2026-05-08 | 0.6575 USD |
| 2026-02-24 | 0.6590 USD |
| 2025-11-07 | 0.6928 USD |
| 2025-08-08 | 0.6221 USD |
| 2025-05-09 | 0.6397 USD |
| 2025-02-24 | 0.6739 USD |
| 2024-11-11 | 0.6966 USD |
| 2024-08-09 | 0.5919 USD |
| 2024-05-09 | 0.5619 USD |
| 2024-02-20 | 0.5230 USD |
| 2023-11-09 | 0.5194 USD |
| 2023-08-09 | 0.4492 USD |
| 2023-05-09 | 0.6348 USD |
| 2022-11-09 | 0.6898 USD |
| 2022-08-09 | 0.5118 USD |
| 2022-05-09 | 0.5100 USD |
| 2022-02-09 | 0.5022 USD |
| 2021-11-09 | 1.0143 USD |
| 2021-08-09 | 0.4175 USD |
| 2021-05-07 | 0.4095 USD |
| 2021-02-09 | 0.4470 USD |
| 2020-11-09 | 1.0642 USD |
| 2020-08-07 | 0.4142 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.