Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	43.320	44.030	43.120	44.000	42.572	2,008,700
2024-02-29	43.680	44.170	43.420	44.070	42.640	2,870,300
2024-02-28	43.110	43.510	42.780	43.470	42.060	1,494,100
2024-02-27	42.780	43.000	42.370	42.690	41.305	1,701,300
2024-02-26	42.670	43.380	42.550	42.930	41.537	3,008,000
2024-02-23	41.790	42.620	41.640	42.580	41.198	1,439,300
2024-02-22	41.300	42.030	41.300	41.830	40.473	4,731,600
2024-02-21	40.890	41.420	40.880	41.370	40.028	2,756,800
2024-02-20	40.880	41.550	40.760	40.950	39.621	4,560,000
2024-02-16	41.710	41.990	40.410	41.050	39.573	3,789,200
2024-02-15	42.100	42.790	41.330	41.720	40.219	5,222,300
2024-02-14	43.980	44.410	43.780	44.250	42.658	2,541,300
2024-02-13	43.460	44.000	43.330	43.850	42.272	2,582,700
2024-02-12	43.420	43.640	43.120	43.570	42.002	1,849,000
2024-02-09	43.760	44.120	43.200	43.480	41.915	1,921,300
2024-02-08	44.110	44.340	43.690	43.730	42.156	2,406,000
2024-02-07	44.140	44.300	43.620	44.200	42.610	1,600,300
2024-02-06	43.590	44.100	43.590	44.010	42.426	1,230,600
2024-02-05	43.890	43.950	43.290	43.520	41.954	1,263,600
2024-02-02	44.120	44.310	43.700	44.020	42.436	1,134,400
2024-02-01	43.240	44.250	42.780	44.240	42.648	1,269,000
2024-01-31	43.570	43.740	43.130	43.310	41.752	1,902,800
2024-01-30	43.310	43.690	43.000	43.550	41.983	1,478,100
2024-01-29	43.230	43.340	42.880	43.250	41.694	1,699,400
2024-01-26	43.110	43.320	42.750	43.230	41.674	1,499,300
2024-01-25	43.410	43.410	42.480	43.010	41.462	2,617,800
2024-01-24	44.220	44.240	43.280	43.290	41.732	2,254,600
2024-01-23	44.080	44.270	43.910	44.220	42.629	1,044,500
2024-01-22	44.200	44.430	43.940	44.080	42.494	994,500
2024-01-19	43.920	44.140	43.470	44.130	42.542	1,176,200
2024-01-18	43.370	43.780	43.330	43.720	42.147	952,600
2024-01-17	43.500	43.780	43.340	43.370	41.809	1,723,200
2024-01-16	43.560	43.810	43.510	43.680	42.108	1,398,700
2024-01-12	43.990	44.210	43.700	43.750	42.176	1,350,000
2024-01-11	43.370	43.930	43.340	43.850	42.272	1,348,200
2024-01-10	42.970	43.300	42.940	43.290	41.732	1,575,000
2024-01-09	42.760	43.110	42.600	43.060	41.511	1,045,100
2024-01-08	42.800	42.980	42.590	42.870	41.327	1,365,900
2024-01-05	42.580	42.880	42.530	42.700	41.164	1,810,800
2024-01-04	42.370	42.890	42.300	42.790	41.250	1,959,600
2024-01-03	43.310	43.350	42.240	42.240	40.720	1,790,000
2024-01-02	43.560	43.730	43.040	43.270	41.713	1,743,000
2023-12-29	43.850	43.980	43.640	43.670	42.099	1,322,400
2023-12-28	43.850	43.860	43.440	43.770	42.195	3,541,000
2023-12-27	43.100	43.700	43.030	43.640	42.070	1,492,700
2023-12-26	42.920	43.420	42.920	43.270	41.713	1,189,500
2023-12-22	42.960	43.070	42.710	42.980	41.433	1,089,600
2023-12-21	42.400	42.820	42.220	42.810	41.270	1,622,400
2023-12-20	42.250	43.020	42.070	42.340	40.816	1,320,800
2023-12-19	42.610	42.820	42.440	42.520	40.990	1,616,000
2023-12-18	42.380	42.840	42.250	42.640	41.106	1,327,000
2023-12-15	42.350	42.720	41.830	42.150	40.633	4,866,500
2023-12-14	43.880	43.910	42.420	42.740	41.202	2,829,400
2023-12-13	42.250	43.500	42.160	43.470	41.906	2,287,100
2023-12-12	41.720	42.070	41.460	42.050	40.537	1,237,800
2023-12-11	41.440	41.860	41.440	41.630	40.132	2,155,700
2023-12-08	41.410	41.610	41.280	41.430	39.939	1,412,700
2023-12-07	41.310	41.460	40.950	41.360	39.872	1,685,300
2023-12-06	41.180	41.520	41.100	41.350	39.862	1,972,400
2023-12-05	41.110	41.120	40.770	40.990	39.515	974,900

← NewerPage 12 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.