Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	53.820	54.330	53.390	53.900	33.351	1,201,350
2020-08-04	52.770	53.650	52.750	53.500	33.104	1,333,200
2020-08-03	52.800	53.670	52.720	52.940	32.757	1,735,950
2020-07-31	51.630	52.450	51.460	52.400	32.423	1,755,750
2020-07-30	51.090	51.700	50.580	51.630	31.947	1,239,750
2020-07-29	49.080	51.920	49.080	51.250	31.712	2,597,250
2020-07-28	49.070	49.320	48.830	48.850	30.227	1,303,200
2020-07-27	49.160	49.440	48.970	49.280	30.493	1,379,250
2020-07-24	48.740	48.950	48.480	48.680	30.121	1,245,150
2020-07-23	48.780	49.550	48.650	48.760	30.171	1,009,950
2020-07-22	47.920	48.830	47.670	48.670	30.115	1,006,950
2020-07-21	47.950	48.120	47.370	47.570	29.435	1,668,600
2020-07-20	47.630	48.330	47.540	47.780	29.565	1,091,250
2020-07-17	47.280	47.960	47.180	47.780	29.565	2,038,950
2020-07-16	47.160	47.310	46.750	47.000	29.082	868,950
2020-07-15	45.760	47.280	45.590	47.110	29.150	1,714,350
2020-07-14	44.450	45.370	44.230	45.350	28.061	1,494,150
2020-07-13	44.960	45.590	44.380	44.460	27.510	1,209,150
2020-07-10	45.790	45.820	44.880	44.900	27.783	1,595,550
2020-07-09	44.970	46.410	44.970	45.790	28.333	1,886,700
2020-07-08	45.400	45.650	44.860	44.960	27.820	2,010,150
2020-07-07	44.000	46.370	43.220	45.620	28.228	3,475,950
2020-07-06	43.430	43.700	42.610	42.750	26.452	1,642,950
2020-07-02	43.010	43.350	42.780	43.060	26.644	924,900
2020-07-01	42.600	43.100	42.410	42.770	26.465	1,577,550
2020-06-30	41.760	42.520	41.660	42.390	26.229	1,861,950
2020-06-29	41.860	41.990	41.350	41.630	25.759	1,083,000
2020-06-26	41.890	42.230	41.250	41.290	25.549	3,168,000
2020-06-25	41.120	41.810	40.630	41.750	25.833	1,553,400
2020-06-24	41.500	41.790	40.960	41.100	25.431	1,109,850
2020-06-23	42.350	42.350	41.610	41.690	25.796	762,750
2020-06-22	41.850	42.000	41.550	41.920	25.939	878,100
2020-06-19	42.900	43.070	41.590	41.850	25.895	1,813,650
2020-06-18	42.280	42.600	42.030	42.360	26.211	772,350
2020-06-17	42.430	42.840	42.190	42.360	26.211	921,450
2020-06-16	42.780	43.050	42.050	42.370	26.217	1,316,400
2020-06-15	40.810	42.150	40.530	41.950	25.957	1,028,250
2020-06-12	42.720	42.740	40.840	41.410	25.623	1,157,550
2020-06-11	42.750	43.380	41.880	42.030	26.007	1,524,600
2020-06-10	43.690	44.130	43.050	43.480	26.904	1,421,550
2020-06-09	44.190	44.510	43.250	43.500	26.916	1,556,250
2020-06-08	43.060	44.590	42.980	44.570	27.578	1,879,950
2020-06-05	43.780	43.890	42.370	43.430	26.873	3,662,100
2020-06-04	44.270	46.950	41.760	43.520	26.929	8,083,050
2020-06-03	43.170	44.800	42.670	44.610	27.603	2,686,800
2020-06-02	42.440	42.960	41.890	42.900	26.545	2,547,000
2020-06-01	41.940	42.680	41.820	42.220	26.124	2,388,000
2020-05-29	40.000	41.890	39.850	41.800	25.864	5,325,750
2020-05-28	40.010	40.560	39.950	40.080	24.800	2,510,250
2020-05-27	39.050	39.730	38.530	39.720	24.577	1,895,250
2020-05-26	39.130	39.400	38.780	38.990	24.126	1,960,650
2020-05-22	38.620	38.850	38.280	38.730	23.965	1,572,750
2020-05-21	38.960	39.200	38.580	38.640	23.909	1,473,450
2020-05-20	39.970	39.970	38.670	39.120	24.206	2,216,400
2020-05-19	39.280	39.960	39.060	39.200	24.256	3,070,800
2020-05-18	40.880	41.000	39.240	39.410	24.386	5,233,950
2020-05-15	40.090	40.800	39.710	40.000	24.751	10,401,300
2020-05-14	39.710	40.260	38.760	40.260	24.912	5,062,950
2020-05-13	41.080	41.570	39.760	40.040	24.775	3,942,450
2020-05-12	42.530	42.690	41.070	41.160	25.468	3,057,150

← NewerPage 27 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.