Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	36.190	36.780	36.190	36.560	34.884	1,424,000
2023-03-17	36.570	36.640	35.850	36.070	34.416	2,568,100
2023-03-16	36.230	36.700	36.090	36.490	34.817	2,115,100
2023-03-15	35.610	36.250	35.310	36.150	34.492	2,147,500
2023-03-14	35.370	35.960	35.350	35.840	34.197	1,693,200
2023-03-13	34.540	35.330	34.500	35.040	33.433	1,712,800
2023-03-10	34.840	35.120	34.560	34.670	33.080	1,550,100
2023-03-09	35.200	35.330	34.770	34.810	33.214	1,067,600
2023-03-08	35.080	35.190	34.780	35.030	33.424	1,390,300
2023-03-07	35.380	35.420	34.790	35.110	33.500	1,196,700
2023-03-06	35.290	35.500	35.090	35.320	33.701	1,336,000
2023-03-03	35.060	35.460	34.980	35.320	33.701	1,456,100
2023-03-02	34.500	35.040	34.390	34.960	33.357	948,600
2023-03-01	35.100	35.200	34.290	34.550	32.966	1,273,700
2023-02-28	35.070	35.330	35.010	35.200	33.586	1,933,000
2023-02-27	35.310	35.470	34.880	35.100	33.491	1,020,900
2023-02-24	34.940	35.350	34.940	35.120	33.510	955,700
2023-02-23	35.590	35.800	34.960	35.290	33.672	1,174,100
2023-02-22	35.560	35.850	35.280	35.420	33.796	1,468,800
2023-02-21	36.120	36.200	35.220	35.380	33.758	2,000,600
2023-02-17	36.180	36.530	36.000	36.300	34.636	1,835,500
2023-02-16	35.490	36.230	35.200	36.180	34.521	1,997,200
2023-02-15	35.540	35.990	35.490	35.910	34.264	1,223,100
2023-02-14	35.940	35.990	35.480	35.640	34.006	1,204,600
2023-02-13	35.990	36.320	35.810	35.950	34.302	1,784,400
2023-02-10	35.370	36.060	35.370	35.940	34.292	1,078,600
2023-02-09	35.500	35.760	35.300	35.410	33.786	1,322,300
2023-02-08	35.550	35.860	35.420	35.540	33.786	1,232,100
2023-02-07	35.390	35.820	34.890	35.730	33.967	1,350,100
2023-02-06	35.540	36.140	35.360	35.660	33.901	1,651,500
2023-02-03	35.960	36.090	35.580	35.680	33.920	1,487,400
2023-02-02	36.470	36.750	36.060	36.110	34.328	1,519,200
2023-02-01	36.180	36.580	35.800	36.340	34.547	1,202,200
2023-01-31	35.820	36.400	35.620	36.400	34.604	1,620,200
2023-01-30	35.970	36.180	35.680	35.680	33.920	1,025,900
2023-01-27	36.030	36.150	35.720	36.020	34.243	910,900
2023-01-26	36.530	36.710	35.920	36.140	34.357	1,029,400
2023-01-25	36.030	36.670	35.770	36.340	34.547	1,232,800
2023-01-24	36.240	36.420	35.800	36.320	34.528	1,085,300
2023-01-23	36.180	36.410	35.900	36.150	34.366	1,012,100
2023-01-20	35.810	36.250	35.610	36.110	34.328	1,192,200
2023-01-19	36.540	36.640	35.800	35.830	34.062	1,231,300
2023-01-18	37.470	37.470	36.620	36.680	34.870	1,150,700
2023-01-17	37.910	38.130	37.230	37.230	35.393	1,231,500
2023-01-13	37.420	37.860	37.420	37.780	35.916	861,500
2023-01-12	37.720	37.720	37.340	37.550	35.697	889,100
2023-01-11	36.690	37.810	36.690	37.720	35.859	1,879,900
2023-01-10	36.400	36.620	36.340	36.500	34.699	1,037,800
2023-01-09	36.540	36.940	36.350	36.530	34.728	1,398,400
2023-01-06	36.600	36.940	36.420	36.530	34.728	1,344,800
2023-01-05	36.740	36.830	36.260	36.310	34.518	1,394,100
2023-01-04	36.770	37.420	36.640	36.940	35.117	1,516,400
2023-01-03	36.610	36.830	36.220	36.550	34.747	1,257,500
2022-12-30	36.500	36.710	36.160	36.540	34.737	1,142,900
2022-12-29	36.730	37.010	36.510	36.660	34.851	866,900
2022-12-28	36.960	37.250	36.510	36.540	34.737	920,400
2022-12-27	37.080	37.180	36.770	37.020	35.193	645,100
2022-12-23	36.970	37.250	36.850	37.120	35.288	710,800
2022-12-22	37.050	37.050	36.520	36.970	35.146	1,198,700
2022-12-21	37.330	37.470	36.930	37.390	35.545	1,198,000

← NewerPage 16 of 79 · 4,730 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.