Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	33.190	33.400	32.920	33.010	20.269	1,267,200
2019-08-21	33.430	33.470	33.070	33.230	20.404	1,168,050
2019-08-20	33.080	33.290	32.720	33.160	20.361	1,998,150
2019-08-19	33.380	33.480	32.970	33.250	20.416	1,613,700
2019-08-16	32.760	33.540	32.760	33.050	20.293	2,212,350
2019-08-15	32.340	32.610	32.130	32.550	19.986	1,564,650
2019-08-14	32.160	32.540	32.020	32.200	19.771	2,311,050
2019-08-13	32.300	32.870	32.260	32.560	19.992	1,235,850
2019-08-12	32.770	32.890	32.220	32.500	19.955	1,506,150
2019-08-09	33.230	33.380	32.920	32.930	20.219	1,120,650
2019-08-08	32.930	33.260	32.670	33.210	20.391	1,849,950
2019-08-07	32.220	32.850	31.810	32.720	20.026	3,405,750
2019-08-06	32.330	32.970	32.160	32.510	19.897	4,066,800
2019-08-05	32.510	32.740	31.870	32.150	19.677	3,392,100
2019-08-02	32.930	33.140	32.560	33.010	20.204	2,752,950
2019-08-01	33.570	34.080	33.010	33.070	20.240	2,849,550
2019-07-31	34.000	34.210	33.410	33.530	20.522	1,479,450
2019-07-30	33.800	34.290	33.610	34.010	20.816	2,447,250
2019-07-29	34.260	34.690	33.720	33.880	20.736	1,771,500
2019-07-26	34.190	34.490	33.000	34.260	20.969	3,811,050
2019-07-25	33.690	34.660	33.060	34.020	20.822	3,725,850
2019-07-24	37.530	37.530	33.800	34.160	20.907	13,406,100
2019-07-23	38.240	38.340	37.780	38.150	23.349	2,863,800
2019-07-22	37.810	38.280	37.600	38.030	23.276	1,729,350
2019-07-19	38.070	38.100	37.780	37.820	23.147	1,416,450
2019-07-18	37.770	38.100	37.700	37.900	23.196	945,600
2019-07-17	37.780	38.240	37.720	37.800	23.135	1,259,850
2019-07-16	37.630	38.100	37.630	37.770	23.117	1,228,350
2019-07-15	37.460	37.860	37.390	37.670	23.056	1,036,350
2019-07-12	37.300	37.570	36.920	37.460	22.927	994,050
2019-07-11	37.280	37.380	36.990	37.270	22.811	781,200
2019-07-10	36.990	37.500	36.990	37.230	22.786	1,438,050
2019-07-09	36.920	37.050	36.610	37.020	22.658	1,126,350
2019-07-08	37.090	37.200	36.720	37.060	22.682	1,880,550
2019-07-05	37.000	37.220	36.790	37.190	22.762	1,191,000
2019-07-03	36.850	37.240	36.830	37.060	22.682	1,054,350
2019-07-02	36.230	37.060	36.230	36.680	22.450	2,799,600
2019-07-01	36.110	36.570	36.010	36.240	22.180	1,762,500
2019-06-28	36.610	36.610	35.310	35.870	21.954	5,452,950
2019-06-27	35.410	36.870	35.400	36.630	22.419	6,194,550
2019-06-26	34.780	35.440	34.000	35.410	21.672	10,637,850
2019-06-25	36.670	36.870	36.350	36.640	22.425	2,269,950
2019-06-24	37.430	37.690	36.600	36.650	22.431	2,004,900
2019-06-21	37.850	37.870	37.510	37.580	23.000	2,004,600
2019-06-20	38.000	38.260	37.780	37.970	23.239	1,913,550
2019-06-19	37.670	37.930	37.510	37.850	23.166	1,449,750
2019-06-18	37.600	37.930	37.600	37.690	23.068	1,528,350
2019-06-17	37.730	37.970	37.460	37.480	22.939	848,400
2019-06-14	37.700	37.780	37.380	37.650	23.043	1,033,200
2019-06-13	37.900	38.060	37.600	37.750	23.105	822,900
2019-06-12	37.570	37.910	37.570	37.790	23.129	1,222,650
2019-06-11	38.290	38.330	37.350	37.540	22.976	1,398,150
2019-06-10	38.660	38.870	38.170	38.220	23.392	1,144,200
2019-06-07	38.210	38.810	37.990	38.490	23.557	1,411,050
2019-06-06	37.980	38.140	37.600	37.970	23.239	1,112,550
2019-06-05	38.160	38.210	37.600	37.990	23.251	1,285,350
2019-06-04	37.430	38.010	37.350	37.970	23.239	1,231,200
2019-06-03	37.520	37.940	37.130	37.320	22.841	2,542,500
2019-05-31	37.330	37.910	37.280	37.570	22.994	2,027,400
2019-05-30	37.000	37.780	36.970	37.730	23.092	1,445,100

← NewerPage 31 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.