Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	34.890	35.190	34.620	35.090	33.070	830,200
2022-04-01	35.060	35.060	34.450	34.810	32.806	903,500
2022-03-31	35.500	35.700	35.040	35.050	33.032	1,455,300
2022-03-30	35.130	35.440	34.950	35.440	33.400	835,800
2022-03-29	34.740	35.260	34.740	35.150	33.126	1,103,100
2022-03-28	33.840	34.420	33.780	34.420	32.438	643,900
2022-03-25	33.680	33.920	33.470	33.810	31.864	597,800
2022-03-24	33.610	33.790	33.210	33.540	31.609	771,100
2022-03-23	33.570	33.650	33.240	33.420	31.496	900,700
2022-03-22	33.840	34.050	33.620	33.710	31.769	1,354,700
2022-03-21	34.090	34.400	33.500	33.830	31.882	1,458,800
2022-03-18	34.340	34.370	33.840	34.200	32.231	2,855,700
2022-03-17	33.770	34.280	33.550	34.250	32.278	1,449,400
2022-03-16	33.440	33.920	33.140	33.760	31.816	1,836,800
2022-03-15	33.620	33.760	33.050	33.430	31.505	1,395,500
2022-03-14	32.460	33.470	32.220	33.360	31.439	1,767,300
2022-03-11	32.670	32.850	32.100	32.200	30.346	1,965,400
2022-03-10	32.330	32.620	32.170	32.600	30.723	1,258,700
2022-03-09	32.990	33.390	32.670	32.720	30.836	1,401,600
2022-03-08	33.630	33.840	32.430	32.570	30.695	3,502,400
2022-03-07	34.070	34.130	33.470	33.960	32.005	2,155,800
2022-03-04	33.320	34.090	32.890	34.010	32.052	1,877,600
2022-03-03	34.260	34.300	33.320	33.480	31.553	2,788,700
2022-03-02	33.210	34.230	33.180	34.080	32.118	2,379,000
2022-03-01	32.650	33.410	32.290	33.160	31.251	2,437,600
2022-02-28	31.890	32.700	31.880	32.630	30.752	2,365,600
2022-02-25	31.600	32.220	31.590	32.130	30.280	2,477,700
2022-02-24	29.940	31.670	29.820	31.600	29.781	2,366,400
2022-02-23	31.150	31.350	30.260	30.310	28.565	2,033,800
2022-02-22	30.970	31.330	30.770	30.990	29.206	2,605,300
2022-02-18	31.230	31.620	30.690	31.130	29.338	2,978,700
2022-02-17	31.250	31.460	31.080	31.190	29.394	1,192,900
2022-02-16	31.210	31.520	30.750	31.370	29.564	1,262,500
2022-02-15	31.270	31.350	30.870	31.300	29.498	2,020,800
2022-02-14	30.700	31.030	30.550	30.840	29.065	1,705,100
2022-02-11	30.990	31.300	30.460	30.730	28.961	2,242,100
2022-02-10	30.770	31.290	30.600	30.930	29.149	2,243,500
2022-02-09	30.580	31.370	30.580	31.350	29.545	1,727,400
2022-02-08	30.380	30.640	30.220	30.410	28.565	1,422,400
2022-02-07	30.550	30.770	30.350	30.490	28.640	2,564,600
2022-02-04	30.500	30.690	29.950	30.450	28.603	2,403,600
2022-02-03	31.220	31.390	30.670	30.720	28.856	1,555,600
2022-02-02	30.930	31.590	30.820	31.460	29.551	1,506,500
2022-02-01	31.020	31.170	30.620	31.030	29.147	1,389,400
2022-01-31	29.890	30.940	29.790	30.850	28.978	3,883,800
2022-01-28	28.990	29.970	28.550	29.960	28.142	2,436,800
2022-01-27	29.890	30.070	28.510	28.970	27.212	3,361,200
2022-01-26	30.020	30.480	29.340	29.700	27.898	10,402,900
2022-01-25	31.330	31.700	30.870	31.260	29.364	3,328,500
2022-01-24	30.960	31.930	30.410	31.900	29.965	2,583,100
2022-01-21	31.660	31.980	31.270	31.320	29.420	1,685,100
2022-01-20	32.160	32.530	31.620	31.650	29.730	1,441,900
2022-01-19	31.720	32.080	31.540	31.990	30.049	1,882,100
2022-01-18	31.880	32.200	31.410	31.710	29.786	1,824,100
2022-01-14	33.120	33.140	32.500	32.610	30.632	1,673,200
2022-01-13	33.910	34.130	33.220	33.500	31.468	1,985,800
2022-01-12	33.690	34.050	33.570	33.870	31.815	1,855,400
2022-01-11	33.730	33.910	33.050	33.600	31.562	2,215,400
2022-01-10	33.650	33.800	32.840	33.780	31.731	2,549,300
2022-01-07	33.600	33.890	33.500	33.690	31.646	2,407,600

← NewerPage 20 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.