Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	35.390	35.990	35.300	35.800	33.391	1,321,400
2021-04-22	35.300	35.690	35.250	35.290	32.916	1,468,900
2021-04-21	35.240	35.520	35.100	35.180	32.813	863,600
2021-04-20	34.750	35.300	34.750	35.180	32.813	898,200
2021-04-19	35.300	35.400	34.650	34.810	32.468	1,113,000
2021-04-16	35.400	35.400	35.000	35.270	32.897	913,100
2021-04-15	34.890	35.260	34.740	35.230	32.860	934,500
2021-04-14	34.960	35.240	34.560	34.700	32.365	1,365,600
2021-04-13	35.290	35.480	34.810	34.910	32.561	2,143,800
2021-04-12	35.400	35.630	35.200	35.620	33.223	982,800
2021-04-09	34.950	35.500	34.830	35.430	33.046	721,800
2021-04-08	34.740	35.060	34.520	34.960	32.608	1,574,300
2021-04-07	35.320	35.320	34.470	34.480	32.160	857,800
2021-04-06	35.360	35.700	35.010	35.290	32.916	1,026,500
2021-04-05	34.850	35.520	34.850	35.390	33.009	1,151,100
2021-04-01	34.760	35.170	34.500	34.830	32.487	1,083,600
2021-03-31	33.960	34.960	33.930	34.420	32.104	1,885,900
2021-03-30	34.150	34.200	33.800	33.920	31.638	876,800
2021-03-29	34.120	34.430	33.930	34.180	31.880	1,362,700
2021-03-26	33.950	34.300	33.640	34.190	31.890	1,172,200
2021-03-25	33.810	34.070	33.310	33.910	31.628	1,287,200
2021-03-24	33.740	34.050	33.470	33.810	31.535	1,226,700
2021-03-23	34.320	34.650	33.900	33.960	31.675	1,499,700
2021-03-22	33.980	34.490	33.540	34.370	32.058	2,130,500
2021-03-19	33.040	34.010	32.360	33.780	31.507	7,450,000
2021-03-18	32.530	33.360	32.200	33.010	30.789	1,452,600
2021-03-17	32.890	33.080	32.580	32.670	30.472	1,288,900
2021-03-16	33.410	33.650	32.830	32.980	30.761	1,179,800
2021-03-15	33.030	33.790	32.570	33.620	31.358	1,207,100
2021-03-12	33.200	33.430	32.630	33.040	30.817	1,072,500
2021-03-11	33.600	33.860	33.220	33.250	31.013	998,400
2021-03-10	33.010	33.570	32.980	33.270	31.032	915,800
2021-03-09	32.960	33.590	32.760	32.920	30.705	1,395,600
2021-03-08	33.020	33.270	32.470	32.490	30.304	1,096,100
2021-03-05	32.160	33.040	31.440	32.940	30.724	1,169,400
2021-03-04	32.450	32.780	31.580	31.900	29.754	1,175,600
2021-03-03	33.500	33.500	32.450	32.460	30.276	1,342,000
2021-03-02	34.090	34.160	33.420	33.500	31.246	1,142,400
2021-03-01	33.260	34.430	33.260	34.070	31.778	1,370,600
2021-02-26	34.040	34.180	33.130	33.170	30.938	2,042,400
2021-02-25	35.300	35.750	33.860	34.000	31.712	1,473,000
2021-02-24	35.340	35.890	34.810	35.460	33.074	1,353,900
2021-02-23	35.000	35.540	34.600	35.390	33.009	1,220,900
2021-02-22	35.700	35.760	35.010	35.080	32.720	1,737,400
2021-02-19	36.680	36.680	35.760	35.810	33.401	1,798,400
2021-02-18	36.400	36.920	36.320	36.560	34.100	991,800
2021-02-17	36.660	36.760	36.060	36.600	34.137	1,024,600
2021-02-16	37.580	37.620	36.830	36.840	34.361	1,384,200
2021-02-12	37.380	37.660	37.160	37.590	35.061	909,500
2021-02-11	38.060	38.320	37.450	37.650	35.117	1,278,400
2021-02-10	38.100	38.240	37.580	37.930	35.378	1,354,100
2021-02-09	37.340	37.980	37.130	37.920	35.369	1,282,400
2021-02-08	37.780	37.950	36.920	37.230	34.650	1,310,000
2021-02-05	37.460	37.600	37.180	37.550	34.948	1,846,900
2021-02-04	36.670	37.290	36.580	37.180	34.604	1,347,800
2021-02-03	36.990	37.470	36.180	36.610	34.073	1,492,300
2021-02-02	36.430	37.350	36.320	37.000	34.436	1,466,900
2021-02-01	36.590	36.750	35.890	36.220	33.710	2,225,900
2021-01-29	35.880	36.510	35.740	36.020	33.524	2,705,200
2021-01-28	35.300	36.400	34.650	35.980	33.487	1,899,200

← NewerPage 24 of 79 · 4,731 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.