Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	40.870	41.370	40.870	41.130	39.650	1,421,300
2023-12-01	40.760	40.970	40.500	40.910	39.438	1,496,800
2023-11-30	40.140	40.780	39.940	40.740	39.274	3,993,900
2023-11-29	39.940	40.220	39.720	40.190	38.744	2,065,700
2023-11-28	40.160	40.430	39.950	39.970	38.532	2,297,200
2023-11-27	40.080	40.460	39.870	40.270	38.821	1,495,300
2023-11-24	39.860	40.280	39.620	40.130	38.686	781,900
2023-11-22	40.000	40.330	39.910	40.020	38.580	4,002,200
2023-11-21	39.760	40.330	39.740	40.080	38.638	1,815,000
2023-11-20	39.380	39.890	39.200	39.770	38.339	1,345,500
2023-11-17	39.780	39.830	39.210	39.440	38.021	1,886,900
2023-11-16	39.120	39.720	39.030	39.640	38.214	1,668,100
2023-11-15	39.570	39.590	38.950	39.030	37.626	1,694,200
2023-11-14	39.130	39.610	38.890	39.480	38.059	3,910,900
2023-11-13	38.290	38.750	38.230	38.730	37.336	1,217,100
2023-11-10	38.000	38.420	37.810	38.400	37.018	1,552,200
2023-11-09	38.090	38.110	37.610	37.860	36.498	1,763,200
2023-11-08	38.340	38.340	37.770	38.090	36.575	1,689,200
2023-11-07	37.890	38.320	37.880	38.210	36.690	1,172,400
2023-11-06	38.060	38.240	37.820	38.000	36.488	1,201,900
2023-11-03	38.030	38.360	37.820	38.120	36.604	1,495,400
2023-11-02	37.300	37.890	37.060	37.690	36.191	2,587,400
2023-11-01	37.600	37.600	36.830	37.220	35.739	2,652,200
2023-10-31	37.450	37.810	37.140	37.610	36.114	2,751,000
2023-10-30	36.250	37.100	36.160	36.850	35.384	2,710,200
2023-10-27	35.810	36.650	35.710	36.100	34.664	3,010,400
2023-10-26	36.780	38.000	35.540	35.710	34.290	4,317,300
2023-10-25	33.990	34.530	33.580	34.330	32.964	4,509,900
2023-10-24	33.280	33.700	32.940	33.660	32.321	3,132,100
2023-10-23	33.010	33.420	32.910	33.170	31.851	2,747,700
2023-10-20	33.500	33.640	32.850	33.050	31.735	2,974,900
2023-10-19	33.960	34.190	32.190	32.920	31.610	9,196,800
2023-10-18	36.410	36.420	35.840	35.920	34.491	1,601,100
2023-10-17	36.210	36.670	36.040	36.510	35.058	1,743,800
2023-10-16	36.150	36.550	35.810	36.440	34.990	2,213,500
2023-10-13	35.930	36.000	35.760	35.910	34.482	1,738,400
2023-10-12	36.460	36.540	35.620	35.760	34.338	1,437,000
2023-10-11	36.690	36.700	36.160	36.320	34.875	1,572,400
2023-10-10	36.470	36.720	36.020	36.620	35.163	1,700,600
2023-10-09	36.070	36.490	35.890	36.390	34.942	1,418,600
2023-10-06	35.660	36.170	35.270	36.080	34.645	2,470,800
2023-10-05	36.000	36.480	35.560	35.860	34.434	3,517,000
2023-10-04	35.190	35.990	34.930	35.960	34.530	4,893,100
2023-10-03	36.610	36.910	36.120	36.270	34.827	2,643,100
2023-10-02	37.290	37.470	36.250	36.620	35.163	3,930,600
2023-09-29	37.900	38.170	37.290	37.330	35.845	2,537,700
2023-09-28	37.690	37.850	37.300	37.650	36.152	2,754,100
2023-09-27	37.280	37.650	37.070	37.440	35.951	2,609,300
2023-09-26	37.280	37.350	36.990	37.160	35.682	2,458,200
2023-09-25	37.240	37.460	36.830	37.260	35.778	1,892,500
2023-09-22	37.950	38.520	37.410	37.430	35.941	9,677,800
2023-09-21	38.670	38.670	37.790	37.940	36.431	2,452,100
2023-09-20	38.480	38.970	38.360	38.680	37.141	2,326,900
2023-09-19	38.270	38.300	37.870	38.210	36.690	2,896,400
2023-09-18	37.070	38.410	37.070	38.200	36.680	4,693,900
2023-09-15	37.080	37.330	36.900	37.030	35.557	6,595,500
2023-09-14	36.790	37.400	36.630	37.070	35.595	3,972,900
2023-09-13	36.160	36.690	36.130	36.650	35.192	3,928,100
2023-09-12	36.030	36.220	35.770	36.030	34.597	3,877,300
2023-09-11	36.500	36.800	36.060	36.120	34.683	6,062,400

← NewerPage 13 of 21 · 1,255 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.