Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	40.040	40.390	39.730	40.300	24.595	2,316,000
2019-03-01	39.950	39.970	39.470	39.780	24.277	1,616,250
2019-02-28	39.280	39.720	39.120	39.660	24.204	1,637,400
2019-02-27	39.010	39.390	38.880	39.290	23.978	823,950
2019-02-26	39.190	39.670	39.130	39.160	23.899	1,287,450
2019-02-25	39.370	39.700	39.160	39.170	23.905	1,907,850
2019-02-22	39.640	39.750	39.400	39.430	24.064	2,161,050
2019-02-21	39.330	39.720	39.050	39.620	24.180	1,184,250
2019-02-20	39.710	39.780	39.130	39.350	24.015	1,590,150
2019-02-19	40.130	40.150	39.420	39.710	24.235	2,137,500
2019-02-15	40.040	40.370	39.940	40.110	24.479	6,211,950
2019-02-14	39.070	39.780	39.070	39.680	24.216	2,487,450
2019-02-13	39.050	39.410	38.980	39.370	24.027	2,827,350
2019-02-12	38.470	39.020	38.450	38.980	23.789	2,136,600
2019-02-11	37.960	38.320	37.910	38.280	23.362	2,483,850
2019-02-08	37.380	37.860	37.310	37.860	23.106	1,635,750
2019-02-07	37.130	37.650	37.070	37.610	22.889	1,374,600
2019-02-06	37.600	37.650	37.170	37.400	22.761	1,216,500
2019-02-05	37.010	37.680	36.850	37.650	22.913	1,879,050
2019-02-04	37.370	37.430	36.790	36.910	22.463	2,520,150
2019-02-01	37.400	37.760	37.120	37.420	22.773	3,370,050
2019-01-31	37.040	37.510	36.920	37.240	22.664	2,190,450
2019-01-30	36.950	37.230	36.470	37.040	22.542	2,720,550
2019-01-29	37.540	37.580	36.870	36.930	22.475	1,664,850
2019-01-28	37.830	38.020	37.130	37.360	22.737	1,609,800
2019-01-25	38.020	38.690	37.760	38.130	23.205	3,040,050
2019-01-24	37.060	37.800	36.400	37.780	22.992	3,728,700
2019-01-23	36.290	37.200	35.080	37.200	22.639	8,977,650
2019-01-22	38.760	39.100	38.000	38.400	23.370	3,242,100
2019-01-18	38.000	38.810	37.990	38.680	23.540	1,588,650
2019-01-17	38.020	38.430	37.670	37.900	23.066	1,421,400
2019-01-16	38.550	38.700	37.890	38.150	23.218	2,180,250
2019-01-15	38.540	38.760	38.200	38.590	23.485	993,450
2019-01-14	38.000	38.440	37.650	38.370	23.352	2,303,100
2019-01-11	38.500	38.740	38.170	38.300	23.309	1,137,300
2019-01-10	38.010	38.690	37.800	38.660	23.528	1,229,250
2019-01-09	37.530	38.160	37.210	38.010	23.132	1,568,700
2019-01-08	36.970	37.340	36.330	37.260	22.676	1,791,300
2019-01-07	36.410	37.010	36.400	36.600	22.274	1,264,800
2019-01-04	35.780	36.620	35.520	36.500	22.213	978,750
2019-01-03	35.660	35.790	34.860	35.350	21.514	1,710,000
2019-01-02	35.750	35.840	34.920	35.770	21.769	1,723,500
2018-12-31	35.920	36.250	35.660	36.100	21.970	1,632,750
2018-12-28	35.890	36.110	35.300	35.670	21.708	1,975,200
2018-12-27	34.800	35.840	34.520	35.840	21.812	1,478,850
2018-12-26	33.940	35.220	33.750	35.190	21.416	1,688,550
2018-12-24	34.500	34.650	33.760	33.790	20.564	896,400
2018-12-21	35.150	35.860	34.340	34.610	21.063	3,757,350
2018-12-20	35.180	35.470	34.760	35.110	21.368	2,852,550
2018-12-19	35.730	36.660	35.120	35.300	21.483	1,654,200
2018-12-18	36.110	36.390	35.430	35.710	21.733	1,952,850
2018-12-17	36.570	36.670	35.670	35.850	21.818	1,623,900
2018-12-14	37.000	37.710	36.380	36.600	22.274	2,489,100
2018-12-13	38.200	38.280	36.550	37.570	22.865	2,478,300
2018-12-12	38.440	39.040	38.270	38.280	23.297	1,711,650
2018-12-11	38.970	38.970	37.860	38.230	23.266	1,495,050
2018-12-10	57.250	57.540	56.170	57.370	23.276	1,716,750
2018-12-07	58.840	59.420	56.980	57.250	23.228	2,061,450
2018-12-06	60.200	61.340	57.530	58.950	23.918	4,462,200
2018-12-04	63.840	64.420	62.430	62.510	25.362	3,013,650

← NewerPage 33 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.