Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	39.500	39.970	39.400	39.810	24.586	871,350
2020-02-12	39.510	40.090	39.370	39.660	24.493	1,711,050
2020-02-11	39.080	39.560	38.900	39.500	24.394	1,930,050
2020-02-10	38.560	39.040	38.350	38.970	24.067	1,005,000
2020-02-07	39.190	39.240	38.520	38.590	23.832	1,656,000
2020-02-06	39.020	39.340	38.770	39.330	24.215	1,768,800
2020-02-05	39.320	39.490	38.840	38.980	24.000	1,534,050
2020-02-04	38.890	39.270	38.710	38.980	24.000	1,597,950
2020-02-03	38.000	38.940	37.980	38.480	23.692	3,242,550
2020-01-31	38.210	38.490	37.820	37.950	23.366	2,701,200
2020-01-30	37.760	38.240	37.510	38.220	23.532	2,757,450
2020-01-29	36.960	38.090	36.860	37.800	23.273	5,422,350
2020-01-28	36.430	36.740	36.330	36.730	22.615	2,283,750
2020-01-27	36.100	36.440	35.880	36.240	22.313	2,022,300
2020-01-24	36.680	36.910	36.410	36.610	22.541	2,704,800
2020-01-23	36.020	36.660	35.900	36.610	22.541	1,600,800
2020-01-22	36.040	36.300	35.960	36.080	22.214	1,683,600
2020-01-21	35.840	36.080	35.600	35.890	22.097	2,556,750
2020-01-17	35.780	35.960	35.660	35.860	22.079	2,268,600
2020-01-16	35.290	35.730	35.260	35.640	21.943	2,113,350
2020-01-15	35.080	35.290	34.980	35.240	21.697	1,691,550
2020-01-14	34.900	35.240	34.830	35.050	21.580	2,960,400
2020-01-13	34.740	35.090	34.740	34.980	21.537	1,654,500
2020-01-10	33.810	35.160	33.700	34.730	21.383	5,502,750
2020-01-09	33.280	33.880	33.220	33.750	20.780	1,707,000
2020-01-08	33.220	33.340	32.990	33.220	20.453	1,995,150
2020-01-07	33.160	33.400	32.900	33.250	20.472	2,470,050
2020-01-06	33.090	33.290	32.800	33.230	20.460	1,316,550
2020-01-03	32.990	33.260	32.760	33.230	20.460	1,647,300
2020-01-02	33.240	33.590	33.090	33.340	20.527	2,978,700
2019-12-31	32.890	33.190	32.820	33.160	20.416	1,335,300
2019-12-30	32.750	33.090	32.520	32.880	20.244	1,485,600
2019-12-27	32.910	33.080	32.650	32.660	20.109	2,565,000
2019-12-26	33.060	33.300	32.760	32.840	20.219	1,402,350
2019-12-24	33.320	33.340	32.960	32.980	20.306	402,300
2019-12-23	33.390	33.550	33.110	33.380	20.552	1,387,650
2019-12-20	32.910	33.400	32.760	33.270	20.484	2,958,150
2019-12-19	32.940	33.090	32.630	32.750	20.164	2,130,150
2019-12-18	33.050	33.170	32.800	32.950	20.287	2,298,150
2019-12-17	33.080	33.200	32.730	32.990	20.312	2,597,700
2019-12-16	33.160	33.640	32.960	32.970	20.299	2,028,450
2019-12-13	33.180	33.220	32.790	32.950	20.287	2,624,550
2019-12-12	33.340	33.510	33.060	33.240	20.466	2,250,750
2019-12-11	33.630	33.730	33.390	33.470	20.607	1,390,050
2019-12-10	34.610	34.610	33.620	33.680	20.737	1,902,450
2019-12-09	34.210	35.010	34.150	34.610	21.309	2,787,150
2019-12-06	34.690	34.890	34.220	34.250	21.088	1,891,350
2019-12-05	35.070	35.140	34.350	34.430	21.198	2,068,050
2019-12-04	35.410	35.860	34.980	35.120	21.623	2,270,250
2019-12-03	35.140	35.540	35.020	35.350	21.765	2,013,600
2019-12-02	35.790	36.000	35.370	35.440	21.820	1,884,300
2019-11-29	35.890	36.190	35.690	35.850	22.073	978,150
2019-11-27	35.930	36.000	35.700	35.880	22.091	1,227,300
2019-11-26	35.300	35.950	35.300	35.780	22.030	1,988,850
2019-11-25	35.660	35.690	35.300	35.310	21.740	2,113,650
2019-11-22	35.760	35.850	35.450	35.480	21.845	1,640,850
2019-11-21	36.680	36.690	35.690	35.770	22.023	1,544,250
2019-11-20	36.630	36.870	36.450	36.580	22.522	1,572,600
2019-11-19	36.880	37.080	36.510	36.620	22.547	2,006,400
2019-11-18	36.840	36.970	36.320	36.700	22.596	6,826,350

← NewerPage 29 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.