Rollins Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	50.140	50.420	50.010	50.250	48.930	985,700
2024-08-21	49.710	50.390	49.380	50.050	48.735	1,471,900
2024-08-20	49.080	49.590	48.750	49.500	48.200	1,548,800
2024-08-19	48.180	49.140	48.060	49.130	47.839	852,400
2024-08-16	49.120	49.150	48.130	48.180	46.914	1,742,100
2024-08-15	48.710	49.080	48.500	49.050	47.761	1,169,900
2024-08-14	48.370	48.640	48.350	48.500	47.226	1,190,200
2024-08-13	48.330	48.690	47.510	48.480	47.206	1,955,300
2024-08-12	47.700	48.270	47.590	47.780	46.525	1,734,100
2024-08-09	47.610	48.070	47.430	47.790	46.389	1,512,700
2024-08-08	47.350	47.670	46.870	47.610	46.214	1,017,800
2024-08-07	48.140	48.540	47.390	47.390	46.000	2,399,500
2024-08-06	47.730	48.550	47.570	47.850	46.447	1,611,600
2024-08-05	48.220	48.600	47.440	47.630	46.233	2,009,300
2024-08-02	47.230	48.280	46.950	48.010	46.602	1,614,900
2024-08-01	47.890	48.220	47.390	47.400	46.010	2,205,900
2024-07-31	48.330	48.890	47.850	47.910	46.505	2,318,100
2024-07-30	47.570	48.100	47.410	47.970	46.563	2,327,500
2024-07-29	46.130	47.750	46.060	47.580	46.185	1,984,500
2024-07-26	46.730	46.760	45.580	45.930	44.583	2,683,800
2024-07-25	49.390	49.410	46.640	46.730	45.360	3,335,700
2024-07-24	50.120	50.540	49.810	49.950	48.485	1,524,300
2024-07-23	50.710	50.870	49.860	49.950	48.485	1,281,900
2024-07-22	49.600	50.660	49.460	50.650	49.165	1,254,800
2024-07-19	49.150	49.680	49.150	49.440	47.990	1,127,000
2024-07-18	49.340	49.730	49.000	49.250	47.806	1,351,400
2024-07-17	49.180	49.670	49.040	49.340	47.893	1,388,900
2024-07-16	48.470	49.290	48.350	49.260	47.815	1,803,000
2024-07-15	49.360	49.430	48.270	48.320	46.903	2,157,500
2024-07-12	49.370	49.590	49.040	49.410	47.961	2,047,500
2024-07-11	49.670	49.670	49.350	49.370	47.922	1,288,700
2024-07-10	49.880	50.020	49.510	49.600	48.145	1,270,700
2024-07-09	49.920	50.000	49.660	49.740	48.281	1,118,700
2024-07-08	50.490	50.830	49.790	49.920	48.456	1,362,900
2024-07-05	50.290	50.450	49.630	50.400	48.922	1,474,500
2024-07-03	49.490	50.310	49.350	50.290	48.815	1,226,600
2024-07-02	48.360	49.190	48.180	49.150	47.709	1,148,800
2024-07-01	49.020	49.100	48.020	48.320	46.903	1,301,300
2024-06-28	49.450	49.500	48.660	48.790	47.359	3,590,900
2024-06-27	49.610	49.650	49.190	49.350	47.903	1,070,100
2024-06-26	49.660	49.790	49.350	49.440	47.990	901,400
2024-06-25	49.930	50.000	49.620	49.860	48.398	1,259,800
2024-06-24	49.350	50.080	49.320	49.920	48.456	1,959,400
2024-06-21	49.350	49.670	49.160	49.350	47.903	2,615,900
2024-06-20	49.580	50.090	49.090	49.350	47.903	1,895,600
2024-06-18	49.200	49.890	48.980	49.750	48.291	1,415,300
2024-06-17	48.410	49.560	48.130	49.250	47.806	1,379,400
2024-06-14	47.710	48.590	47.520	48.500	47.078	2,086,900
2024-06-13	47.920	48.010	47.250	47.860	46.456	775,900
2024-06-12	47.580	48.030	47.370	47.920	46.515	1,097,800
2024-06-11	46.710	47.340	46.600	47.330	45.942	1,083,100
2024-06-10	46.480	46.840	46.220	46.790	45.418	912,200
2024-06-07	47.200	47.410	46.570	46.570	45.204	1,131,700
2024-06-06	47.430	47.590	46.800	47.410	46.020	1,361,000
2024-06-05	47.430	47.670	47.060	47.450	46.059	1,112,800
2024-06-04	45.950	47.320	45.940	47.300	45.913	1,501,600
2024-06-03	45.670	46.230	45.490	46.040	44.690	1,440,500
2024-05-31	45.980	46.370	45.250	45.690	44.350	3,002,800
2024-05-30	45.540	45.990	45.300	45.860	44.515	2,774,100
2024-05-29	45.830	45.920	45.000	45.350	44.020	1,220,900

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-12-11	3:2
2018-12-11	3:2
2015-03-11	3:2
2010-12-13	3:2
2007-12-11	3:2
2005-03-11	3:2
2003-03-11	3:2
1992-12-11	3:2

Dividends

Ex-date	Amount
2026-08-10	0.1825 USD
2026-05-11	0.1825 USD
2026-02-25	0.1825 USD
2025-11-10	0.1825 USD
2025-08-11	0.1650 USD
2025-05-12	0.1650 USD
2025-02-25	0.1650 USD
2024-11-12	0.1650 USD
2024-08-12	0.1500 USD
2024-05-09	0.1500 USD
2024-02-20	0.1500 USD
2023-11-09	0.1500 USD
2023-08-09	0.1300 USD
2023-05-09	0.1300 USD
2023-02-09	0.1300 USD
2022-11-09	0.1300 USD
2022-08-09	0.1000 USD
2022-05-09	0.1000 USD
2022-02-09	0.1000 USD
2021-11-09	0.1000 USD
2021-08-09	0.0800 USD
2021-05-07	0.0800 USD
2021-02-09	0.0800 USD
2020-11-09	0.0800 USD
2020-08-07	0.0800 USD
2020-05-08	0.0800 USD
2020-02-07	0.1200 USD
2019-11-07	0.1050 USD
2019-08-08	0.1050 USD
2019-05-09	0.1050 USD
2019-02-08	0.1050 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.