Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	36.230	36.340	35.960	36.040	33.759	544,400
2021-10-11	36.630	36.810	36.080	36.110	33.824	477,400
2021-10-08	36.670	36.850	36.300	36.690	34.368	652,200
2021-10-07	36.680	37.330	36.660	36.740	34.415	909,700
2021-10-06	35.650	36.470	35.650	36.380	34.077	1,059,300
2021-10-05	35.530	36.020	35.340	35.910	33.637	957,800
2021-10-04	35.590	35.810	35.050	35.460	33.216	1,172,500
2021-10-01	35.520	35.870	34.780	35.630	33.375	1,140,900
2021-09-30	36.160	36.310	35.310	35.330	33.094	1,139,500
2021-09-29	35.780	36.220	35.740	36.050	33.768	807,500
2021-09-28	36.230	36.470	35.400	35.680	33.422	1,202,800
2021-09-27	37.370	37.370	36.510	36.580	34.265	888,900
2021-09-24	37.480	37.530	37.220	37.490	35.117	656,200
2021-09-23	37.760	37.920	37.440	37.530	35.154	839,000
2021-09-22	37.530	37.730	37.230	37.540	35.164	1,060,500
2021-09-21	37.240	37.740	37.190	37.390	35.023	1,638,900
2021-09-20	36.770	37.190	36.500	37.080	34.733	1,671,200
2021-09-17	37.570	37.890	36.710	37.140	34.789	4,880,100
2021-09-16	37.270	37.830	37.220	37.650	35.267	1,672,100
2021-09-15	37.720	37.720	37.140	37.200	34.845	2,002,000
2021-09-14	38.050	38.220	37.650	37.730	35.342	1,203,100
2021-09-13	39.160	39.260	37.520	37.910	35.510	1,489,200
2021-09-10	38.730	39.330	38.500	38.950	36.485	995,400
2021-09-09	39.310	39.590	38.480	38.580	36.138	1,478,200
2021-09-08	38.500	39.400	38.390	39.230	36.747	1,740,700
2021-09-07	39.870	39.940	38.520	38.560	36.119	1,340,900
2021-09-03	39.430	40.110	39.370	39.710	37.197	903,200
2021-09-02	39.020	39.610	38.980	39.590	37.084	852,000
2021-09-01	38.990	39.130	38.590	38.920	36.457	1,115,200
2021-08-31	39.220	39.360	38.740	38.920	36.457	1,395,300
2021-08-30	38.770	39.190	38.590	39.160	36.681	822,400
2021-08-27	38.500	38.920	38.310	38.610	36.166	752,800
2021-08-26	38.180	38.400	38.040	38.340	35.913	564,700
2021-08-25	37.950	38.450	37.860	38.220	35.801	654,600
2021-08-24	38.480	38.520	37.980	38.050	35.642	823,500
2021-08-23	39.350	39.390	38.380	38.380	35.951	862,300
2021-08-20	38.850	39.490	38.730	39.330	36.841	872,200
2021-08-19	37.730	38.960	37.560	38.770	36.316	1,087,600
2021-08-18	37.890	38.150	37.760	37.830	35.436	1,065,100
2021-08-17	37.510	37.970	37.270	37.950	35.548	1,358,200
2021-08-16	37.010	37.630	36.860	37.580	35.201	951,200
2021-08-13	37.200	37.220	36.910	37.150	34.799	910,800
2021-08-12	37.220	37.310	37.100	37.190	34.836	646,000
2021-08-11	37.400	37.660	37.090	37.390	35.023	721,200
2021-08-10	37.600	37.690	37.360	37.380	35.014	777,000
2021-08-09	38.230	38.330	37.480	37.680	35.295	1,006,600
2021-08-06	38.440	38.590	38.070	38.160	35.670	1,038,600
2021-08-05	39.140	39.140	38.130	38.410	35.903	1,246,200
2021-08-04	38.950	39.320	38.800	39.000	36.455	1,194,600
2021-08-03	38.540	39.020	38.460	38.990	36.446	1,129,100
2021-08-02	38.500	38.740	38.090	38.540	36.025	1,013,700
2021-07-30	37.850	38.470	37.680	38.330	35.829	1,203,400
2021-07-29	37.280	38.440	37.190	37.830	35.361	1,926,800
2021-07-28	36.640	37.260	35.900	36.840	34.436	2,430,600
2021-07-27	37.260	37.490	36.980	37.150	34.726	1,407,500
2021-07-26	37.770	37.830	37.100	37.370	34.931	1,122,500
2021-07-23	37.750	38.040	37.730	37.900	35.427	753,500
2021-07-22	37.450	37.870	37.260	37.640	35.184	750,000
2021-07-21	37.200	37.530	37.200	37.400	34.959	1,357,700
2021-07-20	36.430	37.360	36.380	37.320	34.885	1,864,600

← NewerPage 22 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.