Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	37.640	37.830	36.660	36.680	22.584	4,583,400
2019-11-14	37.440	37.510	36.750	37.480	23.076	5,553,000
2019-11-13	37.310	37.820	37.310	37.440	23.052	3,817,800
2019-11-12	38.340	38.390	37.480	37.500	23.089	1,673,250
2019-11-11	38.400	38.580	38.270	38.340	23.606	684,750
2019-11-08	38.800	38.970	38.560	38.680	23.815	1,066,200
2019-11-07	38.350	39.080	38.350	38.880	23.938	1,680,150
2019-11-06	39.020	39.090	38.380	38.420	23.590	1,319,250
2019-11-05	38.660	38.810	38.490	38.680	23.750	1,079,550
2019-11-04	38.870	38.990	38.260	38.630	23.719	1,131,150
2019-11-01	38.300	38.700	38.080	38.670	23.744	1,460,850
2019-10-31	38.060	38.410	37.860	38.110	23.400	1,260,450
2019-10-30	38.170	38.470	38.060	38.120	23.406	1,212,750
2019-10-29	37.940	38.250	37.810	38.170	23.437	1,968,000
2019-10-28	38.520	38.980	37.960	38.000	23.332	2,809,050
2019-10-25	38.530	38.760	38.140	38.380	23.566	1,313,700
2019-10-24	38.530	38.680	37.920	38.600	23.701	1,708,950
2019-10-23	37.250	40.070	37.250	38.530	23.658	5,722,350
2019-10-22	36.140	36.440	35.790	35.980	22.092	3,043,200
2019-10-21	36.150	36.630	35.930	36.620	22.485	1,752,000
2019-10-18	35.660	36.250	35.550	35.960	22.080	1,252,500
2019-10-17	35.520	35.790	35.410	35.630	21.877	2,633,400
2019-10-16	35.270	35.460	35.100	35.390	21.730	1,234,650
2019-10-15	35.210	35.410	35.100	35.290	21.669	872,400
2019-10-14	35.040	35.160	34.870	35.060	21.527	1,015,050
2019-10-11	35.190	35.510	35.000	35.170	21.595	1,886,250
2019-10-10	34.480	34.840	34.340	34.820	21.380	930,300
2019-10-09	34.330	34.630	34.170	34.490	21.177	1,729,500
2019-10-08	33.980	34.430	33.870	34.050	20.907	1,740,000
2019-10-07	34.430	34.480	34.150	34.220	21.011	965,250
2019-10-04	34.140	34.670	34.060	34.460	21.159	1,340,700
2019-10-03	33.380	34.060	33.040	34.010	20.883	1,382,250
2019-10-02	33.250	33.590	33.070	33.410	20.514	2,069,850
2019-10-01	34.190	34.410	33.490	33.500	20.569	1,709,550
2019-09-30	33.480	34.170	33.420	34.070	20.919	3,663,750
2019-09-27	33.840	33.840	32.920	33.440	20.533	1,912,800
2019-09-26	34.000	34.140	33.720	33.820	20.766	1,774,200
2019-09-25	34.260	34.470	33.930	33.990	20.870	1,735,950
2019-09-24	34.180	34.280	33.820	34.090	20.932	1,834,800
2019-09-23	34.530	34.750	34.010	34.080	20.926	1,962,600
2019-09-20	34.850	35.070	34.540	34.550	21.214	4,973,550
2019-09-19	34.620	34.860	34.490	34.760	21.343	1,530,900
2019-09-18	34.990	34.990	34.220	34.570	21.226	2,113,050
2019-09-17	34.690	35.040	34.610	35.000	21.490	1,978,950
2019-09-16	34.370	34.750	34.290	34.640	21.269	1,908,150
2019-09-13	34.930	34.970	34.310	34.540	21.208	1,443,900
2019-09-12	34.800	34.870	34.570	34.720	21.319	1,348,200
2019-09-11	34.640	34.950	34.460	34.810	21.374	1,790,850
2019-09-10	34.220	34.760	33.870	34.560	21.220	2,361,450
2019-09-09	34.050	34.340	33.750	34.320	21.073	1,716,900
2019-09-06	34.210	34.370	33.790	33.920	20.827	1,578,750
2019-09-05	33.930	34.630	33.830	34.200	20.999	3,673,800
2019-09-04	33.410	33.660	33.110	33.580	20.619	1,968,300
2019-09-03	32.560	33.170	32.550	33.140	20.348	2,824,950
2019-08-30	32.830	32.990	32.630	32.810	20.146	1,785,150
2019-08-29	32.310	32.700	32.310	32.640	20.041	1,336,650
2019-08-28	31.430	32.010	31.360	31.990	19.642	1,414,200
2019-08-27	32.010	32.580	31.490	31.530	19.360	1,859,850
2019-08-26	32.040	32.290	31.620	31.720	19.477	2,066,700
2019-08-23	32.770	32.880	31.830	31.970	19.630	1,798,050

← NewerPage 30 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.