Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	32.740	33.680	32.730	33.550	31.515	1,697,500
2022-01-05	33.850	33.960	32.880	32.900	30.904	2,547,000
2022-01-04	33.400	34.190	33.320	33.890	31.834	1,781,800
2022-01-03	34.220	34.410	33.080	33.600	31.562	1,876,400
2021-12-31	33.670	34.450	33.620	34.210	32.135	1,288,000
2021-12-30	33.450	33.770	33.200	33.640	31.599	1,098,600
2021-12-29	33.540	33.860	33.410	33.550	31.515	4,301,500
2021-12-28	33.350	33.710	33.120	33.520	31.486	2,884,900
2021-12-27	32.900	33.170	32.670	33.100	31.092	940,200
2021-12-23	32.720	33.060	32.700	32.780	30.791	1,037,900
2021-12-22	32.520	32.710	32.380	32.640	30.660	891,600
2021-12-21	32.420	32.720	32.120	32.580	30.603	2,346,200
2021-12-20	32.570	32.640	31.920	32.170	30.218	2,654,300
2021-12-17	32.810	33.170	32.450	32.770	30.782	4,845,000
2021-12-16	32.650	33.080	32.450	32.940	30.942	2,896,700
2021-12-15	32.280	32.830	32.210	32.520	30.547	3,581,200
2021-12-14	32.230	32.790	32.160	32.340	30.378	3,004,100
2021-12-13	31.950	32.490	31.870	32.310	30.350	2,105,000
2021-12-10	32.290	32.380	31.740	31.910	29.974	1,720,600
2021-12-09	33.060	33.120	32.210	32.250	30.293	1,245,600
2021-12-08	32.410	33.100	32.280	33.070	31.064	2,462,200
2021-12-07	32.650	32.900	32.420	32.490	30.519	2,413,900
2021-12-06	32.110	32.420	31.570	32.190	30.237	2,840,100
2021-12-03	32.450	32.610	31.430	31.770	29.843	2,026,400
2021-12-02	32.090	32.810	32.090	32.270	30.312	1,631,900
2021-12-01	33.500	33.700	31.920	31.940	30.002	2,084,400
2021-11-30	35.200	35.200	33.240	33.280	31.261	6,421,000
2021-11-29	35.670	35.780	34.920	35.330	33.187	1,639,500
2021-11-26	35.700	36.250	35.400	35.460	33.309	957,300
2021-11-24	35.860	36.340	35.800	36.000	33.816	1,071,500
2021-11-23	35.130	35.950	35.090	35.900	33.722	1,293,000
2021-11-22	35.420	35.880	35.090	35.240	33.102	1,780,700
2021-11-19	35.780	35.900	35.250	35.420	33.271	1,930,800
2021-11-18	35.990	36.090	35.500	35.640	33.478	818,900
2021-11-17	36.110	36.110	35.490	35.960	33.778	910,300
2021-11-16	35.940	36.370	35.850	36.040	33.854	874,600
2021-11-15	35.970	36.310	35.720	35.880	33.703	957,600
2021-11-12	35.750	36.100	35.580	35.990	33.807	704,200
2021-11-11	35.970	35.970	35.490	35.630	33.468	572,400
2021-11-10	35.300	35.790	35.300	35.760	33.590	954,500
2021-11-09	35.560	35.790	35.260	35.450	33.299	1,084,700
2021-11-08	35.900	36.080	35.360	35.750	33.487	1,264,800
2021-11-05	36.380	36.500	35.710	35.860	33.590	1,126,100
2021-11-04	35.310	36.550	35.240	36.290	33.993	2,060,100
2021-11-03	35.100	35.210	34.270	35.120	32.897	1,213,500
2021-11-02	34.220	35.570	34.220	35.130	32.906	1,923,800
2021-11-01	35.240	35.360	34.040	34.200	32.035	1,543,200
2021-10-29	34.720	35.370	34.420	35.230	33.000	1,995,200
2021-10-28	34.790	35.280	34.640	34.820	32.616	1,796,100
2021-10-27	38.840	39.060	35.070	35.080	32.860	2,064,200
2021-10-26	39.430	39.700	39.200	39.330	36.841	1,057,200
2021-10-25	39.030	39.400	38.800	39.250	36.766	968,700
2021-10-22	38.610	39.160	38.510	39.090	36.616	836,400
2021-10-21	38.530	38.660	38.160	38.590	36.147	928,800
2021-10-20	38.480	38.670	38.330	38.430	35.998	721,000
2021-10-19	38.300	38.360	37.940	38.320	35.894	619,600
2021-10-18	37.230	38.130	37.130	38.120	35.707	1,098,700
2021-10-15	37.430	37.630	37.220	37.300	34.939	814,600
2021-10-14	36.940	37.330	36.780	37.200	34.845	813,400
2021-10-13	36.160	36.600	35.840	36.580	34.265	1,000,400

← NewerPage 21 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.