Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	36.500	36.800	36.060	36.120	34.683	6,062,400
2023-09-08	36.030	36.350	35.760	36.110	34.674	6,326,100
2023-09-07	34.890	36.100	34.710	35.720	34.299	22,378,800
2023-09-06	38.020	38.380	37.890	38.080	36.565	1,643,000
2023-09-05	39.220	39.230	37.950	37.970	36.460	2,129,000
2023-09-01	39.840	39.900	39.170	39.370	37.804	999,100
2023-08-31	40.090	40.260	39.550	39.570	37.996	2,336,000
2023-08-30	39.960	40.390	39.600	40.050	38.457	1,188,300
2023-08-29	39.780	39.850	39.500	39.780	38.198	848,200
2023-08-28	39.360	39.880	39.320	39.780	38.198	827,200
2023-08-25	39.180	39.490	39.100	39.370	37.804	1,186,300
2023-08-24	39.510	39.670	39.020	39.040	37.487	1,072,800
2023-08-23	39.480	39.640	39.250	39.610	38.034	1,458,600
2023-08-22	39.850	39.970	39.300	39.340	37.775	1,519,400
2023-08-21	40.110	40.260	39.600	39.860	38.274	1,031,600
2023-08-18	40.290	40.610	40.150	40.310	38.707	1,091,700
2023-08-17	41.340	41.400	40.320	40.330	38.726	1,146,500
2023-08-16	41.020	41.550	40.980	41.380	39.734	1,632,400
2023-08-15	41.180	41.360	40.910	40.930	39.302	1,418,900
2023-08-14	41.090	41.410	40.900	41.370	39.724	1,019,800
2023-08-11	40.650	41.050	40.550	41.030	39.398	1,064,200
2023-08-10	40.730	41.060	40.480	40.770	39.148	914,800
2023-08-09	40.370	40.940	40.370	40.760	39.139	1,034,100
2023-08-08	40.440	40.540	40.020	40.450	38.716	1,222,400
2023-08-07	40.320	40.490	40.010	40.420	38.687	848,200
2023-08-04	40.900	40.900	40.210	40.280	38.553	1,044,300
2023-08-03	41.100	41.190	40.530	40.690	38.946	1,388,300
2023-08-02	40.630	41.490	40.400	41.300	39.530	1,892,700
2023-08-01	40.790	41.040	40.460	40.630	38.888	1,316,100
2023-07-31	40.790	40.960	40.130	40.830	39.080	1,948,200
2023-07-28	41.140	41.240	40.300	40.630	38.888	2,456,300
2023-07-27	44.110	44.270	40.770	40.820	39.070	4,083,600
2023-07-26	44.600	44.870	44.430	44.800	42.880	1,878,400
2023-07-25	44.540	45.040	44.520	44.830	42.908	1,062,900
2023-07-24	44.620	44.850	44.490	44.750	42.832	1,338,400
2023-07-21	44.490	44.790	44.370	44.520	42.612	1,564,900
2023-07-20	44.350	44.380	43.750	44.370	42.468	1,151,200
2023-07-19	44.460	44.700	44.030	44.360	42.459	1,142,500
2023-07-18	44.500	44.660	44.200	44.480	42.573	1,471,500
2023-07-17	44.430	44.830	44.340	44.590	42.679	968,600
2023-07-14	44.060	44.570	43.890	44.540	42.631	1,108,400
2023-07-13	43.950	44.160	43.660	44.030	42.143	1,160,000
2023-07-12	43.900	44.150	43.460	43.920	42.037	1,486,500
2023-07-11	43.230	43.750	42.960	43.700	41.827	1,394,200
2023-07-10	43.230	43.630	43.180	43.280	41.425	1,323,000
2023-07-07	43.210	43.470	42.920	43.160	41.310	1,691,400
2023-07-06	42.890	43.740	42.850	43.480	41.616	1,871,900
2023-07-05	42.710	43.070	42.400	43.020	41.176	1,558,000
2023-07-03	42.550	42.740	42.010	42.320	40.506	835,500
2023-06-30	42.620	42.950	42.500	42.830	40.994	1,402,900
2023-06-29	42.340	42.590	42.130	42.500	40.678	868,400
2023-06-28	42.380	42.510	42.160	42.370	40.554	1,035,800
2023-06-27	41.810	42.320	41.740	42.290	40.477	1,143,700
2023-06-26	41.510	41.850	41.310	41.670	39.884	1,090,000
2023-06-23	41.600	41.920	41.380	41.390	39.616	1,894,000
2023-06-22	41.250	41.690	41.070	41.600	39.817	816,300
2023-06-21	40.930	41.290	40.400	41.220	39.453	1,066,600
2023-06-20	41.000	41.150	40.700	40.910	39.156	1,515,300
2023-06-16	41.650	41.890	40.940	41.090	39.329	2,401,700
2023-06-15	40.990	41.760	40.690	41.640	39.855	1,594,200

← NewerPage 14 of 21 · 1,256 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.