Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	34.810	35.030	34.600	34.920	33.007	2,840,200
2022-06-29	34.660	35.020	34.500	34.970	33.054	1,115,300
2022-06-28	35.320	35.410	34.460	34.510	32.619	924,400
2022-06-27	35.150	35.390	34.680	35.280	33.347	1,110,200
2022-06-24	34.650	35.130	34.400	35.110	33.186	1,744,600
2022-06-23	33.220	34.170	33.130	34.150	32.279	904,700
2022-06-22	32.190	33.110	32.100	33.050	31.239	1,109,800
2022-06-21	32.070	32.670	32.000	32.450	30.672	1,341,500
2022-06-17	31.860	32.190	31.430	31.780	30.039	2,429,300
2022-06-16	32.240	32.540	31.810	32.020	30.266	1,355,300
2022-06-15	33.050	33.170	32.510	32.770	30.974	1,628,000
2022-06-14	32.980	33.240	32.460	32.780	30.984	1,470,700
2022-06-13	33.310	33.610	32.820	32.980	31.173	1,359,700
2022-06-10	33.740	34.210	33.480	33.940	32.080	1,281,600
2022-06-09	34.720	35.090	34.140	34.160	32.288	935,400
2022-06-08	35.200	35.310	34.740	34.840	32.931	840,500
2022-06-07	34.760	35.550	34.580	35.500	33.555	988,400
2022-06-06	35.160	35.430	34.990	35.040	33.120	1,216,300
2022-06-03	34.420	35.070	34.340	34.920	33.007	1,258,400
2022-06-02	35.140	35.320	34.410	34.790	32.884	2,028,800
2022-06-01	35.010	35.350	34.720	34.990	33.073	1,765,100
2022-05-31	36.260	36.260	35.270	35.460	33.517	6,265,400
2022-05-27	36.470	36.970	36.420	36.610	34.604	1,472,200
2022-05-26	35.710	36.360	35.660	36.250	34.264	1,305,100
2022-05-25	35.210	35.510	34.700	35.320	33.385	1,818,300
2022-05-24	35.140	35.490	34.470	35.200	33.271	2,796,300
2022-05-23	35.570	35.630	34.980	35.210	33.281	1,223,200
2022-05-20	34.580	35.300	34.460	35.280	33.347	1,985,200
2022-05-19	34.180	34.860	33.670	34.330	32.449	1,362,600
2022-05-18	35.000	35.140	34.300	34.400	32.515	1,665,800
2022-05-17	35.080	35.500	34.640	35.390	33.451	1,313,000
2022-05-16	33.970	34.920	33.750	34.810	32.903	1,245,600
2022-05-13	33.550	34.300	33.530	34.050	32.184	1,100,900
2022-05-12	33.060	33.510	32.820	33.230	31.409	1,946,700
2022-05-11	32.870	33.800	32.680	33.200	31.381	2,199,200
2022-05-10	33.910	34.220	32.490	32.880	31.078	1,910,300
2022-05-09	33.690	34.240	33.450	33.610	31.768	1,833,200
2022-05-06	33.310	34.130	32.910	34.030	32.071	1,888,900
2022-05-05	33.910	34.000	33.130	33.420	31.496	1,466,400
2022-05-04	32.640	34.130	32.580	34.070	32.109	1,855,100
2022-05-03	33.270	33.570	32.530	32.710	30.827	2,316,800
2022-05-02	33.520	34.020	32.890	33.200	31.289	1,995,900
2022-04-29	34.200	34.210	33.470	33.540	31.609	1,810,700
2022-04-28	33.760	34.630	33.520	34.430	32.448	1,582,900
2022-04-27	32.860	34.510	32.000	33.510	31.581	1,839,900
2022-04-26	33.320	33.390	32.690	32.720	30.836	2,413,900
2022-04-25	33.520	33.620	32.760	33.400	31.477	1,366,600
2022-04-22	34.380	34.500	33.540	33.580	31.647	1,136,000
2022-04-21	34.820	34.990	34.400	34.510	32.523	930,500
2022-04-20	34.860	34.860	34.430	34.590	32.599	1,508,100
2022-04-19	34.340	34.780	34.290	34.590	32.599	1,111,800
2022-04-18	34.840	35.020	34.060	34.290	32.316	831,200
2022-04-14	35.600	35.740	34.860	34.900	32.891	919,400
2022-04-13	35.370	35.760	35.370	35.480	33.437	708,100
2022-04-12	35.550	35.930	35.360	35.430	33.390	1,063,600
2022-04-11	35.520	35.910	35.410	35.560	33.513	985,400
2022-04-08	35.520	35.750	35.330	35.390	33.353	911,200
2022-04-07	34.990	35.670	34.850	35.540	33.494	1,458,000
2022-04-06	34.720	35.110	34.560	34.990	32.976	1,352,400
2022-04-05	35.050	35.550	34.790	34.850	32.844	862,700

← NewerPage 19 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.