Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	42.370	42.800	42.080	42.450	26.267	1,924,050
2020-05-08	42.000	42.480	41.810	42.290	26.168	1,571,250
2020-05-07	41.830	41.990	41.310	41.710	25.759	1,756,200
2020-05-06	41.580	41.910	41.280	41.340	25.531	1,227,600
2020-05-05	41.000	41.830	40.940	41.440	25.593	2,066,250
2020-05-04	39.940	40.810	39.680	40.680	25.123	1,714,200
2020-05-01	39.460	40.150	39.170	40.000	24.703	1,608,600
2020-04-30	39.630	40.080	38.740	40.000	24.703	2,675,850
2020-04-29	40.880	40.940	39.030	40.110	24.771	2,893,800
2020-04-28	39.480	40.890	39.450	40.680	25.123	3,357,750
2020-04-27	38.420	39.670	38.320	39.490	24.388	2,170,050
2020-04-24	37.830	38.290	37.410	38.140	23.554	2,697,450
2020-04-23	37.630	37.930	37.340	37.550	23.190	1,421,850
2020-04-22	37.410	37.970	36.840	37.700	23.283	1,369,200
2020-04-21	37.800	37.800	36.690	37.060	22.888	1,397,550
2020-04-20	38.940	38.940	37.920	37.980	23.456	1,825,050
2020-04-17	39.030	39.550	38.580	38.960	24.061	1,659,750
2020-04-16	36.970	38.400	36.970	38.340	23.678	1,864,050
2020-04-15	37.260	37.710	36.710	36.850	22.758	945,450
2020-04-14	36.540	37.780	36.170	37.580	23.209	1,713,000
2020-04-13	35.730	36.360	34.540	35.870	22.153	1,205,700
2020-04-09	35.950	36.450	35.770	36.020	22.245	2,362,950
2020-04-08	36.090	36.330	35.280	35.910	22.177	1,173,150
2020-04-07	37.440	37.740	35.900	35.940	22.196	1,642,200
2020-04-06	36.880	37.450	35.850	37.200	22.974	2,659,950
2020-04-03	35.320	36.730	35.320	36.050	22.264	2,142,900
2020-04-02	34.320	35.770	34.020	35.680	22.035	2,916,450
2020-04-01	35.200	35.710	33.880	35.160	21.714	2,704,650
2020-03-31	35.890	37.720	35.330	36.140	22.319	5,964,750
2020-03-30	34.940	36.820	34.550	35.840	22.134	4,344,750
2020-03-27	32.770	35.210	32.770	34.260	21.158	3,028,500
2020-03-26	32.850	34.010	32.200	33.690	20.806	2,903,700
2020-03-25	33.530	33.660	30.720	32.590	20.127	3,593,850
2020-03-24	32.610	34.780	32.370	33.810	20.880	2,827,800
2020-03-23	34.500	34.780	31.150	31.570	19.497	2,560,350
2020-03-20	35.900	36.190	34.290	35.000	21.615	5,031,450
2020-03-19	37.120	37.120	34.950	35.600	21.986	3,336,150
2020-03-18	35.900	37.230	35.540	37.020	22.863	4,975,200
2020-03-17	36.430	38.490	35.400	38.110	23.536	6,031,950
2020-03-16	34.960	36.880	33.060	35.750	22.078	2,841,450
2020-03-13	35.540	37.820	34.680	37.820	23.357	3,148,500
2020-03-12	35.990	38.100	34.080	34.370	21.226	3,073,350
2020-03-11	39.450	39.720	37.950	38.430	23.734	2,064,600
2020-03-10	39.160	40.380	38.730	40.350	24.919	2,473,500
2020-03-09	37.470	39.220	37.470	38.280	23.641	2,218,950
2020-03-06	39.880	40.460	38.560	39.750	24.549	2,379,300
2020-03-05	39.290	40.870	38.980	40.720	25.148	2,376,750
2020-03-04	38.910	40.100	38.650	40.080	24.753	1,554,750
2020-03-03	39.170	39.900	37.770	38.140	23.554	1,642,500
2020-03-02	37.540	39.180	36.940	39.110	24.153	3,286,050
2020-02-28	36.850	37.630	36.270	37.440	23.122	3,349,800
2020-02-27	38.370	38.990	37.650	37.660	23.258	1,707,600
2020-02-26	38.880	39.560	38.650	38.870	24.005	1,432,350
2020-02-25	39.700	39.840	38.610	38.660	23.876	1,218,300
2020-02-24	39.390	40.330	39.390	39.660	24.493	1,747,350
2020-02-21	39.820	40.470	39.670	40.430	24.969	984,150
2020-02-20	39.680	40.070	39.530	39.970	24.685	1,171,800
2020-02-19	39.520	39.900	39.520	39.720	24.530	1,067,850
2020-02-18	39.770	39.800	39.350	39.400	24.333	1,758,000
2020-02-14	39.880	40.150	39.730	39.820	24.592	815,100

← NewerPage 28 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.