Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	61.720	61.720	59.200	59.200	36.686	3,349,950
2020-10-28	58.320	62.430	57.180	61.360	38.024	3,656,100
2020-10-27	59.660	59.840	58.940	59.290	36.741	1,466,250
2020-10-26	59.910	59.910	59.030	59.500	36.872	1,679,100
2020-10-23	59.490	60.530	59.220	60.200	37.305	1,137,900
2020-10-22	59.370	59.710	58.800	59.450	36.841	1,317,900
2020-10-21	59.900	60.100	59.120	59.210	36.692	981,600
2020-10-20	59.440	60.480	59.400	59.750	37.026	1,170,750
2020-10-19	59.700	60.360	58.730	59.220	36.698	1,716,000
2020-10-16	59.720	60.720	59.550	59.770	37.039	1,500,000
2020-10-15	58.450	59.930	58.080	59.470	36.853	2,472,750
2020-10-14	58.670	59.170	58.310	58.790	36.432	801,750
2020-10-13	58.300	58.950	58.120	58.740	36.401	925,200
2020-10-12	57.680	58.480	57.510	58.420	36.202	1,252,800
2020-10-09	57.350	57.530	56.690	57.470	35.614	898,650
2020-10-08	57.230	57.320	56.550	57.020	35.335	733,500
2020-10-07	56.430	57.350	56.320	57.110	35.390	1,596,300
2020-10-06	55.660	56.970	55.010	56.000	34.703	1,684,350
2020-10-05	54.570	55.790	54.540	55.680	34.504	2,379,750
2020-10-02	53.410	55.050	53.320	54.470	33.754	1,012,800
2020-10-01	54.630	54.750	53.520	53.810	33.345	1,363,350
2020-09-30	54.750	54.890	53.870	54.190	33.581	2,076,150
2020-09-29	54.650	55.000	54.480	54.500	33.773	981,900
2020-09-28	54.170	55.170	54.170	54.660	33.872	1,075,800
2020-09-25	52.640	53.840	52.640	53.650	33.246	1,273,950
2020-09-24	52.590	53.300	52.130	52.950	32.813	895,650
2020-09-23	52.860	53.420	52.120	52.300	32.410	1,282,950
2020-09-22	52.320	53.060	52.220	52.900	32.782	1,133,400
2020-09-21	52.260	52.510	51.580	52.340	32.435	1,655,550
2020-09-18	53.500	54.340	52.300	52.420	32.484	4,317,450
2020-09-17	53.170	53.840	52.700	53.620	33.228	1,503,150
2020-09-16	54.860	55.060	53.450	53.600	33.215	1,390,500
2020-09-15	54.360	55.270	54.340	54.780	33.947	1,631,700
2020-09-14	54.380	54.790	54.020	54.290	33.643	1,668,600
2020-09-11	54.500	54.700	53.820	54.120	33.538	1,400,700
2020-09-10	55.600	55.890	54.060	54.090	33.519	1,893,150
2020-09-09	54.450	55.680	54.450	55.510	34.399	2,061,150
2020-09-08	54.360	54.510	53.580	53.850	33.370	2,602,500
2020-09-04	54.520	55.070	53.800	54.590	33.829	1,707,900
2020-09-03	56.680	56.690	54.160	54.530	33.792	1,422,450
2020-09-02	55.960	57.160	55.580	56.980	35.310	1,565,250
2020-09-01	55.160	56.020	54.950	55.720	34.529	1,717,650
2020-08-31	55.130	55.440	54.950	55.140	34.170	1,834,200
2020-08-28	55.200	55.490	54.870	55.020	34.095	1,214,100
2020-08-27	56.150	56.510	55.180	55.180	34.195	1,034,700
2020-08-26	54.720	56.140	54.490	55.910	34.647	912,750
2020-08-25	55.410	55.410	54.550	54.730	33.916	1,017,300
2020-08-24	55.180	55.450	54.850	55.290	34.263	780,000
2020-08-21	54.890	55.140	54.590	54.940	34.046	1,332,300
2020-08-20	54.250	54.970	54.140	54.840	33.984	875,400
2020-08-19	54.760	54.870	54.130	54.360	33.686	734,100
2020-08-18	54.820	55.020	54.370	54.520	33.786	1,157,400
2020-08-17	54.860	55.440	54.730	54.870	34.002	1,260,900
2020-08-14	54.980	55.080	54.470	54.730	33.916	795,300
2020-08-13	54.460	55.430	54.050	55.000	34.083	910,500
2020-08-12	54.320	54.900	54.270	54.540	33.798	1,280,700
2020-08-11	54.750	55.130	54.120	54.250	33.618	1,789,200
2020-08-10	54.630	55.110	53.940	54.780	33.947	1,217,400
2020-08-07	53.680	54.860	53.550	54.860	33.996	1,574,250
2020-08-06	53.820	53.910	53.220	53.630	33.184	1,709,250

← NewerPage 26 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.