Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	36.410	36.690	34.090	34.950	32.528	3,657,400
2021-01-26	37.240	37.360	35.690	37.040	34.474	2,122,600
2021-01-25	36.940	37.190	36.380	37.150	34.576	1,474,800
2021-01-22	37.210	37.280	36.260	37.020	34.455	1,605,600
2021-01-21	37.610	37.860	37.050	37.200	34.623	1,161,400
2021-01-20	37.000	37.960	36.620	37.760	35.144	1,295,300
2021-01-19	37.470	37.650	36.470	36.860	34.306	1,671,500
2021-01-15	37.470	38.000	37.020	37.240	34.660	2,153,100
2021-01-14	39.790	39.790	37.380	37.470	34.874	1,741,200
2021-01-13	41.830	41.830	39.810	39.860	37.098	1,228,200
2021-01-12	41.000	41.760	40.900	41.510	38.634	981,500
2021-01-11	40.500	41.230	40.500	40.910	38.075	797,000
2021-01-08	40.270	40.860	40.150	40.800	37.973	1,179,900
2021-01-07	39.650	40.260	39.400	40.170	37.387	1,238,100
2021-01-06	38.580	39.840	38.270	39.510	36.772	1,378,500
2021-01-05	38.070	38.940	38.020	38.870	36.177	1,352,200
2021-01-04	39.310	39.980	38.020	38.240	35.590	1,628,500
2020-12-31	38.270	39.130	37.850	39.070	36.363	2,936,500
2020-12-30	37.890	38.620	37.870	38.250	35.600	1,059,900
2020-12-29	39.050	39.140	37.940	38.120	35.479	1,187,100
2020-12-28	40.240	40.250	38.540	38.810	36.121	1,315,300
2020-12-24	40.010	40.410	39.840	40.050	37.275	412,000
2020-12-23	40.960	41.220	39.810	39.840	37.080	932,900
2020-12-22	39.860	40.940	39.770	40.850	38.020	1,141,000
2020-12-21	40.010	40.240	38.810	39.770	37.014	1,658,300
2020-12-18	40.180	40.920	39.980	40.600	37.787	4,273,600
2020-12-17	39.290	40.260	39.130	40.210	37.424	1,488,500
2020-12-16	39.110	39.890	39.060	39.200	36.484	1,489,700
2020-12-15	38.740	39.390	38.200	38.930	36.233	1,538,900
2020-12-14	36.670	38.610	36.520	38.460	35.795	2,180,900
2020-12-11	36.260	37.150	35.990	36.670	34.129	1,706,800
2020-12-10	54.500	54.850	53.820	54.140	33.593	1,430,400
2020-12-09	56.670	57.020	54.500	54.560	33.853	1,624,350
2020-12-08	55.810	56.660	55.390	56.500	35.057	1,837,800
2020-12-07	55.550	56.410	55.300	56.010	34.753	1,013,550
2020-12-04	55.140	56.130	55.140	55.550	34.467	1,101,000
2020-12-03	54.990	56.020	54.990	55.150	34.219	1,442,400
2020-12-02	57.540	57.540	55.150	55.160	34.225	1,429,950
2020-12-01	56.940	58.170	56.870	57.540	35.702	1,936,650
2020-11-30	57.170	57.470	56.360	57.180	35.479	5,461,200
2020-11-27	56.110	57.050	55.650	57.030	35.386	738,000
2020-11-25	56.530	57.010	55.730	55.940	34.709	1,687,650
2020-11-24	57.190	57.250	56.390	56.530	35.076	2,351,850
2020-11-23	57.950	58.150	56.720	57.080	35.417	1,491,600
2020-11-20	58.900	58.920	57.490	57.620	35.752	1,353,600
2020-11-19	58.010	58.960	57.330	58.700	36.422	1,449,150
2020-11-18	58.030	58.660	57.510	57.640	35.764	1,243,050
2020-11-17	58.750	59.550	57.690	58.000	35.988	1,157,250
2020-11-16	58.620	59.160	56.860	58.930	36.565	1,276,050
2020-11-13	58.790	59.350	58.150	58.830	36.503	876,900
2020-11-12	59.520	59.940	58.280	58.540	36.323	807,750
2020-11-11	57.100	59.630	56.890	59.390	36.850	1,527,900
2020-11-10	56.960	57.870	56.190	56.810	35.249	1,852,500
2020-11-09	63.950	64.500	56.940	56.940	35.330	2,544,450
2020-11-06	63.360	63.880	62.900	63.160	39.140	939,450
2020-11-05	62.030	63.840	62.000	63.290	39.220	1,665,600
2020-11-04	59.680	61.860	59.360	61.330	38.006	1,592,400
2020-11-03	58.670	59.550	58.510	59.420	36.822	1,962,150
2020-11-02	58.180	58.940	57.880	58.150	36.035	2,150,100
2020-10-30	58.890	59.140	57.310	57.850	35.849	2,415,750

← NewerPage 25 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.