Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.910	37.330	36.830	37.120	35.288	1,939,700
2022-12-19	36.670	37.180	36.620	36.940	35.117	2,142,400
2022-12-16	36.940	37.050	36.500	36.760	34.946	4,912,000
2022-12-15	37.830	38.060	37.150	37.190	35.355	2,591,500
2022-12-14	38.410	38.670	37.890	38.130	36.249	2,566,300
2022-12-13	39.050	39.050	38.100	38.300	36.410	2,313,500
2022-12-12	38.810	38.930	38.160	38.340	36.448	2,313,500
2022-12-09	39.310	39.390	38.410	38.510	36.610	1,899,000
2022-12-08	39.440	39.680	39.050	39.240	37.304	892,400
2022-12-07	39.150	39.640	39.150	39.480	37.532	1,045,000
2022-12-06	39.730	39.940	39.200	39.210	37.275	1,581,200
2022-12-05	40.000	40.170	39.250	39.600	37.646	1,344,200
2022-12-02	39.990	40.590	39.680	40.480	38.483	1,221,700
2022-12-01	40.690	40.740	39.850	40.390	38.397	1,601,100
2022-11-30	39.860	40.590	39.530	40.440	38.445	3,007,100
2022-11-29	39.780	39.940	39.340	39.830	37.865	1,660,900
2022-11-28	39.780	40.340	39.670	39.780	37.817	1,751,300
2022-11-25	39.860	40.150	39.780	39.990	38.017	597,200
2022-11-23	39.730	39.980	39.530	39.720	37.760	1,774,700
2022-11-22	39.870	40.290	39.310	39.540	37.589	4,804,200
2022-11-21	42.600	42.660	41.940	42.120	40.042	1,162,700
2022-11-18	42.200	42.730	41.630	42.460	40.365	1,616,900
2022-11-17	41.770	41.850	41.020	41.840	39.776	1,092,100
2022-11-16	41.670	42.540	41.620	42.030	39.956	1,020,100
2022-11-15	42.040	42.210	41.360	41.470	39.424	1,171,500
2022-11-14	41.660	42.470	41.610	41.880	39.814	1,500,200
2022-11-11	42.200	42.200	41.260	41.590	39.538	2,092,700
2022-11-10	42.730	42.860	41.470	42.020	39.947	2,134,200
2022-11-09	41.750	42.070	41.490	41.550	39.500	1,131,900
2022-11-08	41.810	42.690	41.670	42.000	39.804	1,455,700
2022-11-07	41.910	42.000	41.550	41.750	39.567	1,261,000
2022-11-04	42.540	43.000	41.560	41.910	39.719	1,509,300
2022-11-03	41.570	42.740	41.510	42.290	40.079	1,388,300
2022-11-02	42.120	43.060	41.850	41.870	39.681	1,602,600
2022-11-01	42.240	42.600	41.660	42.200	39.994	1,459,900
2022-10-31	41.580	42.240	41.470	42.080	39.880	2,158,400
2022-10-28	41.050	41.900	41.000	41.870	39.681	1,987,000
2022-10-27	40.000	41.310	39.840	41.020	38.875	2,531,500
2022-10-26	37.660	39.890	36.970	39.550	37.482	3,618,100
2022-10-25	35.820	36.080	35.060	35.940	34.061	2,005,800
2022-10-24	36.940	37.200	36.270	36.280	34.383	1,405,700
2022-10-21	36.030	36.540	35.660	36.430	34.525	1,169,600
2022-10-20	36.900	37.080	35.650	35.990	34.108	1,297,000
2022-10-19	36.550	36.910	36.290	36.880	34.952	1,036,300
2022-10-18	36.670	36.940	36.350	36.670	34.753	991,800
2022-10-17	35.400	36.250	35.400	36.140	34.250	1,091,200
2022-10-14	36.460	36.560	34.480	35.020	33.189	2,380,300
2022-10-13	35.480	36.360	34.530	36.060	34.175	1,596,500
2022-10-12	36.560	36.560	36.170	36.200	34.307	1,175,000
2022-10-11	36.410	36.620	36.030	36.360	34.459	1,014,200
2022-10-10	36.320	36.630	36.000	36.450	34.544	759,700
2022-10-07	36.840	36.990	36.060	36.160	34.269	1,153,000
2022-10-06	36.630	37.190	36.450	37.130	35.189	1,283,100
2022-10-05	36.780	37.100	36.180	36.680	34.762	1,000,800
2022-10-04	35.750	37.120	35.600	37.100	35.160	1,462,500
2022-10-03	34.910	35.630	34.720	35.380	33.530	1,308,900
2022-09-30	35.140	35.610	34.640	34.680	32.867	1,338,000
2022-09-29	34.780	35.250	34.690	35.140	33.303	888,300
2022-09-28	34.590	35.070	34.250	34.900	33.075	905,200
2022-09-27	34.920	35.000	34.200	34.340	32.545	737,700

← NewerPage 17 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.