Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	35.690	36.430	35.600	36.270	33.903	1,855,600
2021-07-16	35.690	36.420	35.620	35.970	33.623	1,265,200
2021-07-15	35.130	35.570	35.120	35.530	33.211	760,800
2021-07-14	35.440	35.520	34.980	35.360	33.052	1,069,200
2021-07-13	35.300	35.680	35.180	35.340	33.034	850,500
2021-07-12	35.370	35.460	35.170	35.360	33.052	865,700
2021-07-09	35.230	35.480	35.100	35.390	33.080	700,600
2021-07-08	35.180	35.360	34.920	35.010	32.725	840,800
2021-07-07	34.880	35.620	34.770	35.580	33.258	1,295,800
2021-07-06	34.700	34.990	34.300	34.950	32.669	968,400
2021-07-02	34.710	34.760	34.460	34.660	32.398	825,500
2021-07-01	34.340	34.660	34.270	34.610	32.351	844,400
2021-06-30	34.400	34.650	33.990	34.200	31.968	1,171,400
2021-06-29	33.860	34.670	33.710	34.420	32.174	1,109,900
2021-06-28	34.180	34.340	33.710	33.970	31.753	1,021,900
2021-06-25	34.050	34.090	33.790	34.040	31.819	1,463,900
2021-06-24	33.800	33.970	33.650	33.900	31.688	839,000
2021-06-23	34.090	34.090	33.580	33.620	31.426	783,100
2021-06-22	33.790	34.000	33.660	33.940	31.725	1,806,000
2021-06-21	33.310	33.890	33.260	33.730	31.529	1,185,900
2021-06-18	33.140	33.410	33.040	33.090	30.931	2,011,400
2021-06-17	32.980	33.490	32.910	33.370	31.192	999,300
2021-06-16	33.910	33.910	33.160	33.170	31.005	1,131,200
2021-06-15	33.730	33.790	33.450	33.790	31.585	1,657,800
2021-06-14	33.360	33.670	33.260	33.640	31.445	910,100
2021-06-11	33.290	33.400	33.000	33.320	31.146	1,090,600
2021-06-10	33.080	33.280	33.010	33.190	31.024	1,079,500
2021-06-09	33.390	33.590	33.010	33.050	30.893	1,274,500
2021-06-08	32.990	33.150	32.760	33.120	30.959	906,000
2021-06-07	33.210	33.290	32.660	32.800	30.659	1,098,700
2021-06-04	33.230	33.400	33.110	33.190	31.024	713,800
2021-06-03	33.690	33.770	33.010	33.090	30.931	1,273,100
2021-06-02	33.740	34.010	33.570	33.920	31.706	1,245,400
2021-06-01	34.270	34.410	33.660	33.760	31.557	853,500
2021-05-28	34.090	34.420	33.980	34.090	31.865	1,245,100
2021-05-27	33.940	34.300	33.730	33.860	31.650	2,225,800
2021-05-26	34.060	34.340	33.630	33.860	31.650	1,681,500
2021-05-25	34.520	34.520	33.850	34.030	31.809	1,735,400
2021-05-24	35.370	35.370	34.320	34.400	32.155	1,942,400
2021-05-21	35.190	35.440	34.900	35.050	32.763	4,957,400
2021-05-20	35.120	35.320	34.940	35.060	32.772	1,497,200
2021-05-19	35.000	35.120	34.390	34.940	32.660	1,421,600
2021-05-18	35.950	36.120	35.380	35.400	33.090	1,303,500
2021-05-17	36.630	36.940	35.920	36.100	33.744	1,237,700
2021-05-14	36.450	37.100	36.230	36.920	34.511	959,600
2021-05-13	35.880	36.540	35.730	36.340	33.968	882,800
2021-05-12	36.600	36.690	35.750	35.750	33.417	1,159,700
2021-05-11	36.900	37.020	36.570	36.950	34.539	946,200
2021-05-10	37.160	37.690	36.990	37.220	34.791	724,700
2021-05-07	36.810	37.240	36.630	37.120	34.698	881,000
2021-05-06	37.040	37.160	36.530	36.970	34.483	876,600
2021-05-05	37.910	38.080	37.020	37.100	34.604	1,037,500
2021-05-04	37.650	37.880	37.250	37.610	35.080	1,214,000
2021-05-03	37.500	38.110	37.450	37.750	35.210	1,287,100
2021-04-30	37.260	37.340	36.860	37.280	34.772	1,784,100
2021-04-29	36.650	37.500	36.250	37.360	34.846	1,676,500
2021-04-28	36.630	37.400	36.140	36.410	33.960	1,577,600
2021-04-27	36.050	36.280	35.500	35.920	33.503	1,784,600
2021-04-26	35.870	36.220	35.730	35.910	33.494	1,742,000
2021-04-23	35.390	35.990	35.300	35.800	33.391	1,321,400

← NewerPage 23 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.