Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.240	46.650	45.700	46.160	44.806	1,367,700
2024-05-24	45.610	46.250	45.450	46.190	44.835	1,216,800
2024-05-23	46.110	46.130	45.240	45.380	44.049	1,093,800
2024-05-22	46.470	46.630	46.050	46.110	44.758	1,177,000
2024-05-21	46.800	46.920	46.310	46.500	45.136	1,107,300
2024-05-20	46.260	46.800	45.800	46.790	45.418	1,317,400
2024-05-17	46.970	47.190	46.090	46.130	44.777	1,110,200
2024-05-16	47.040	47.220	46.630	47.070	45.690	1,443,600
2024-05-15	47.040	47.410	46.940	47.170	45.787	1,411,700
2024-05-14	46.510	47.270	46.360	46.920	45.544	2,172,400
2024-05-13	46.680	46.750	46.330	46.410	45.049	860,900
2024-05-10	47.180	47.200	46.540	46.630	45.263	1,377,600
2024-05-09	46.580	47.180	46.400	47.010	45.631	2,841,500
2024-05-08	47.340	47.690	46.600	46.640	45.127	964,800
2024-05-07	47.330	47.620	46.980	47.200	45.668	1,487,100
2024-05-06	46.280	47.110	46.220	47.100	45.572	1,629,300
2024-05-03	45.050	46.230	44.850	46.120	44.624	1,947,300
2024-05-02	44.810	44.960	44.370	44.740	43.288	2,119,100
2024-05-01	44.550	45.000	44.290	44.680	43.230	2,473,100
2024-04-30	44.490	45.330	44.290	44.560	43.114	1,463,700
2024-04-29	45.000	45.130	44.580	44.770	43.317	1,174,400
2024-04-26	44.470	45.280	44.440	44.900	43.443	1,688,300
2024-04-25	43.600	44.750	43.180	44.270	42.834	2,448,400
2024-04-24	42.590	42.950	42.340	42.870	41.479	4,283,500
2024-04-23	42.600	42.760	42.250	42.650	41.266	2,519,700
2024-04-22	42.790	42.880	42.290	42.460	41.082	3,352,500
2024-04-19	42.580	42.730	42.190	42.510	41.131	2,080,600
2024-04-18	42.470	42.950	41.720	42.440	41.063	2,055,100
2024-04-17	43.420	43.510	42.810	43.010	41.614	1,425,400
2024-04-16	43.440	43.690	43.270	43.310	41.905	1,747,900
2024-04-15	44.120	44.270	43.190	43.280	41.876	1,704,700
2024-04-12	44.450	44.640	43.920	44.350	42.911	1,820,600
2024-04-11	45.130	45.130	44.630	44.640	43.192	1,646,200
2024-04-10	44.630	45.410	44.520	45.150	43.685	1,420,100
2024-04-09	45.210	45.400	44.740	45.010	43.550	1,578,500
2024-04-08	45.260	45.480	44.950	45.070	43.608	1,475,300
2024-04-05	44.690	45.480	44.620	45.370	43.898	1,465,500
2024-04-04	45.660	45.660	44.500	44.570	43.124	1,662,500
2024-04-03	45.500	45.860	45.390	45.470	43.995	1,289,000
2024-04-02	45.630	45.960	45.470	45.530	44.053	1,663,900
2024-04-01	46.290	46.340	45.650	45.720	44.237	1,587,600
2024-03-28	46.780	46.850	46.130	46.270	44.769	1,365,300
2024-03-27	46.190	46.820	46.130	46.700	45.185	3,864,600
2024-03-26	45.840	46.050	45.690	45.840	44.353	1,884,100
2024-03-25	46.500	46.500	45.900	45.900	44.411	1,096,800
2024-03-22	46.710	46.790	46.160	46.540	45.030	1,149,800
2024-03-21	46.800	46.990	46.420	46.520	45.011	2,318,500
2024-03-20	47.220	47.450	46.770	46.830	45.310	1,752,400
2024-03-19	46.840	47.080	46.500	47.010	45.485	1,887,700
2024-03-18	46.400	47.030	46.380	46.660	45.146	1,565,900
2024-03-15	45.490	46.400	45.490	46.350	44.846	2,258,900
2024-03-14	46.270	46.330	45.380	45.940	44.449	1,820,800
2024-03-13	45.800	46.390	45.650	46.270	44.769	1,619,300
2024-03-12	45.730	46.130	45.460	45.790	44.304	1,928,300
2024-03-11	45.410	45.940	44.780	45.730	44.246	1,902,200
2024-03-08	45.110	45.480	45.010	45.450	43.975	1,561,300
2024-03-07	45.600	45.600	44.970	45.240	43.772	1,662,600
2024-03-06	44.490	44.990	44.150	44.810	43.356	1,656,400
2024-03-05	45.150	45.150	44.180	44.280	42.843	1,720,700
2024-03-04	44.010	45.240	44.010	45.080	43.617	2,590,100

← NewerPage 11 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.