Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	36.390	36.980	36.240	36.920	22.597	1,608,750
2019-05-28	37.150	37.290	36.470	36.580	22.389	2,781,450
2019-05-24	37.120	37.280	36.830	37.030	22.664	833,250
2019-05-23	37.270	37.270	36.500	36.860	22.560	1,586,850
2019-05-22	37.510	37.910	37.390	37.500	22.952	1,216,500
2019-05-21	37.260	37.610	37.200	37.540	22.976	1,135,500
2019-05-20	36.740	37.060	36.740	37.020	22.658	1,313,700
2019-05-17	36.580	37.290	36.550	36.880	22.572	2,189,550
2019-05-16	36.420	36.920	36.380	36.900	22.584	1,588,950
2019-05-15	35.790	36.410	35.710	36.320	22.229	1,082,100
2019-05-14	35.850	36.360	35.850	36.130	22.113	1,558,500
2019-05-13	35.890	36.010	35.460	35.700	21.850	1,581,300
2019-05-10	36.350	36.540	35.780	36.440	22.303	1,952,100
2019-05-09	36.370	36.630	35.680	36.480	22.327	1,963,050
2019-05-08	36.680	36.980	36.590	36.730	22.416	2,148,000
2019-05-07	37.250	37.400	36.530	36.750	22.428	2,516,100
2019-05-06	37.380	37.680	37.230	37.570	22.929	1,341,600
2019-05-03	37.630	38.230	37.280	37.860	23.106	2,401,800
2019-05-02	37.160	37.750	36.890	37.520	22.898	5,215,200
2019-05-01	38.680	38.680	37.030	37.140	22.666	3,028,500
2019-04-30	38.970	39.000	38.480	38.670	23.600	2,223,750
2019-04-29	39.110	39.180	38.700	38.900	23.740	1,738,800
2019-04-26	39.340	39.350	38.850	39.100	23.862	2,022,900
2019-04-25	39.360	39.570	38.770	39.110	23.868	4,557,000
2019-04-24	41.850	41.900	39.120	39.350	24.015	7,598,850
2019-04-23	43.530	43.910	43.440	43.750	26.700	2,023,650
2019-04-22	43.300	43.530	43.030	43.450	26.517	819,450
2019-04-18	42.900	43.400	42.900	43.300	26.426	1,042,950
2019-04-17	43.210	43.320	42.810	42.950	26.212	832,650
2019-04-16	43.210	43.280	43.010	43.150	26.334	809,700
2019-04-15	43.050	43.350	43.000	43.060	26.279	1,094,550
2019-04-12	42.500	42.970	42.430	42.930	26.200	1,690,800
2019-04-11	42.020	42.590	41.910	42.410	25.882	1,404,450
2019-04-10	41.700	41.940	41.650	41.840	25.535	598,650
2019-04-09	41.680	41.840	41.590	41.670	25.431	490,200
2019-04-08	41.690	41.830	41.390	41.810	25.516	893,850
2019-04-05	41.780	41.910	41.550	41.740	25.474	1,066,200
2019-04-04	42.180	42.200	41.450	41.700	25.449	908,400
2019-04-03	42.030	42.390	41.950	42.160	25.730	736,650
2019-04-02	42.000	42.020	41.670	41.870	25.553	1,131,300
2019-04-01	41.840	42.010	41.620	41.960	25.608	1,006,650
2019-03-29	41.740	41.860	41.500	41.620	25.400	1,867,200
2019-03-28	41.320	41.750	41.110	41.690	25.443	865,500
2019-03-27	41.000	41.330	40.900	41.210	25.150	1,274,700
2019-03-26	40.670	41.080	40.560	40.990	25.016	1,019,700
2019-03-25	40.350	40.830	40.230	40.570	24.760	1,406,700
2019-03-22	40.940	41.010	40.370	40.380	24.644	997,800
2019-03-21	40.480	41.150	40.410	41.090	25.077	744,000
2019-03-20	40.720	40.770	40.280	40.550	24.747	1,491,000
2019-03-19	41.050	41.110	40.690	40.830	24.918	1,216,200
2019-03-18	40.490	41.020	40.490	40.990	25.016	1,152,450
2019-03-15	40.640	40.970	40.360	40.460	24.692	3,081,750
2019-03-14	41.020	41.200	40.740	41.020	25.034	1,646,400
2019-03-13	40.890	41.100	40.720	41.050	25.053	1,383,150
2019-03-12	40.800	40.890	40.560	40.680	24.827	1,501,200
2019-03-11	40.150	40.750	40.130	40.700	24.839	2,977,500
2019-03-08	39.770	40.120	39.670	40.110	24.479	1,206,450
2019-03-07	40.100	40.200	39.860	39.970	24.393	1,786,650
2019-03-06	40.200	40.450	40.030	40.210	24.540	1,295,100
2019-03-05	40.250	40.580	40.240	40.260	24.570	1,370,550

← NewerPage 32 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.