Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.770	35.040	34.420	34.630	32.819	832,500
2022-09-23	34.700	34.980	34.290	34.780	32.962	857,800
2022-09-22	35.340	35.410	34.830	34.900	33.075	576,600
2022-09-21	36.010	36.340	35.450	35.500	33.644	691,500
2022-09-20	36.040	36.170	35.490	35.760	33.890	833,700
2022-09-19	35.390	36.250	35.290	36.230	34.336	977,200
2022-09-16	35.570	35.740	35.230	35.570	33.710	2,346,900
2022-09-15	36.260	36.270	35.690	35.800	33.928	1,167,100
2022-09-14	36.020	36.820	35.980	36.330	34.431	1,368,800
2022-09-13	35.730	36.390	35.570	35.930	34.051	1,549,900
2022-09-12	36.150	36.410	36.060	36.260	34.364	902,600
2022-09-09	36.210	36.450	35.970	36.120	34.232	1,096,000
2022-09-08	35.740	36.270	35.670	36.230	34.336	1,112,100
2022-09-07	35.840	36.180	35.580	35.960	34.080	1,800,900
2022-09-06	34.730	36.090	34.440	35.780	33.909	3,111,900
2022-09-02	34.500	34.510	33.560	33.740	31.976	942,600
2022-09-01	33.670	34.170	33.380	34.160	32.374	1,356,400
2022-08-31	33.950	33.950	33.560	33.760	31.995	2,505,800
2022-08-30	34.050	34.120	33.660	33.850	32.080	1,024,600
2022-08-29	34.200	34.380	34.020	34.040	32.260	1,054,600
2022-08-26	35.670	35.690	34.460	34.480	32.677	1,099,400
2022-08-25	35.710	35.720	35.340	35.670	33.805	717,000
2022-08-24	35.990	36.010	35.280	35.590	33.729	1,015,300
2022-08-23	36.180	36.310	35.720	35.810	33.938	1,120,700
2022-08-22	36.230	36.740	36.080	36.400	34.497	1,860,100
2022-08-19	37.080	37.100	36.430	36.540	34.630	1,327,300
2022-08-18	37.130	37.260	37.010	37.190	35.246	1,332,300
2022-08-17	37.000	37.320	36.920	37.040	35.103	1,681,500
2022-08-16	36.570	37.880	36.570	37.490	35.530	1,733,500
2022-08-15	36.690	37.060	36.580	36.900	34.971	1,113,600
2022-08-12	36.680	37.090	36.450	36.970	35.037	1,385,500
2022-08-11	37.220	37.490	36.570	36.650	34.734	1,160,200
2022-08-10	37.590	37.710	36.980	37.330	35.378	1,952,900
2022-08-09	37.700	37.700	36.940	37.040	35.103	1,085,300
2022-08-08	37.820	38.050	37.590	37.780	35.710	1,136,500
2022-08-05	37.370	37.770	37.070	37.600	35.540	1,008,100
2022-08-04	38.170	38.280	37.370	37.740	35.672	1,956,100
2022-08-03	38.670	38.690	38.240	38.260	36.164	1,631,500
2022-08-02	39.080	39.100	38.480	38.530	36.419	926,000
2022-08-01	38.460	39.150	38.210	39.100	36.958	1,302,100
2022-07-29	38.430	39.050	38.270	38.570	36.457	2,636,000
2022-07-28	35.690	39.200	35.560	38.570	36.457	3,139,500
2022-07-27	36.880	36.880	34.060	35.360	33.423	3,418,100
2022-07-26	36.310	36.670	35.880	36.220	34.235	1,444,600
2022-07-25	36.420	36.600	36.230	36.490	34.491	1,021,100
2022-07-22	36.620	37.030	36.230	36.470	34.472	1,705,700
2022-07-21	36.500	36.580	36.160	36.560	34.557	657,100
2022-07-20	36.410	36.880	36.240	36.440	34.443	1,652,900
2022-07-19	35.500	36.530	35.390	36.440	34.443	1,321,700
2022-07-18	35.630	35.860	35.090	35.180	33.252	1,059,400
2022-07-15	35.560	35.800	35.410	35.600	33.649	882,400
2022-07-14	35.030	35.380	34.640	35.160	33.234	993,600
2022-07-13	35.450	35.850	35.230	35.330	33.394	1,311,700
2022-07-12	36.890	37.220	35.560	35.900	33.933	1,681,400
2022-07-11	36.650	37.010	36.600	36.950	34.925	1,009,500
2022-07-08	36.330	36.890	36.180	36.710	34.699	1,321,700
2022-07-07	35.800	36.750	35.760	36.590	34.585	1,626,900
2022-07-06	35.120	36.090	34.870	35.890	33.924	1,891,900
2022-07-05	34.720	35.000	34.020	34.980	33.063	1,445,500
2022-07-01	34.870	35.270	34.590	35.000	33.082	1,677,200

← NewerPage 18 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.