Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	64.110	64.200	62.370	63.790	25.881	2,615,400
2018-11-30	63.860	64.210	63.510	63.560	25.788	2,279,475
2018-11-29	63.330	63.990	62.960	63.750	25.865	1,338,525
2018-11-28	61.870	63.560	61.870	63.480	25.755	1,885,950
2018-11-27	61.030	61.800	60.830	61.780	25.066	1,488,375
2018-11-26	60.500	61.120	60.270	61.110	24.794	1,500,750
2018-11-23	59.970	60.540	59.790	60.000	24.344	704,475
2018-11-21	60.910	61.150	60.220	60.310	24.469	1,660,500
2018-11-20	60.920	61.460	60.610	60.700	24.628	1,634,625
2018-11-19	61.840	61.990	60.880	61.370	24.899	4,092,525
2018-11-16	60.620	62.020	60.480	61.830	25.086	6,931,800
2018-11-15	59.670	61.040	59.290	60.890	24.705	1,694,925
2018-11-14	60.240	60.580	59.670	60.000	24.344	1,367,100
2018-11-13	60.570	60.660	59.640	59.950	24.323	1,488,375
2018-11-12	61.310	61.580	60.280	60.370	24.494	1,465,425
2018-11-09	61.730	62.080	60.800	61.370	24.899	1,897,875
2018-11-08	61.310	62.020	61.170	62.020	25.163	1,954,575
2018-11-07	59.750	61.640	59.450	61.530	24.851	2,015,550
2018-11-06	59.550	59.600	59.130	59.320	23.958	2,055,375
2018-11-05	59.300	59.610	58.860	59.430	24.003	2,049,300
2018-11-02	59.080	59.680	58.600	59.350	23.970	2,785,725
2018-11-01	59.120	59.380	58.630	58.750	23.728	3,649,725
2018-10-31	58.750	59.910	58.570	59.200	23.910	2,624,625
2018-10-30	57.530	58.340	57.270	58.270	23.534	3,223,800
2018-10-29	57.700	58.610	56.710	57.410	23.187	2,474,775
2018-10-26	56.030	57.340	55.660	56.980	23.013	3,328,200
2018-10-25	57.450	57.450	55.860	56.740	22.916	2,536,425
2018-10-24	57.510	58.680	56.410	57.290	23.138	3,330,900
2018-10-23	56.150	56.890	55.480	56.430	22.791	2,553,750
2018-10-22	57.090	57.540	56.810	57.000	23.021	1,270,800
2018-10-19	56.770	57.460	56.610	56.890	22.977	1,766,250
2018-10-18	57.290	57.670	56.350	56.490	22.815	1,731,825
2018-10-17	57.670	57.950	56.920	57.370	23.171	1,644,300
2018-10-16	56.690	57.590	56.360	57.550	23.243	2,115,450
2018-10-15	56.090	56.720	55.630	56.320	22.746	1,493,325
2018-10-12	56.280	56.450	55.380	56.150	22.678	2,487,825
2018-10-11	56.420	56.720	55.450	55.550	22.436	2,168,550
2018-10-10	58.960	58.970	56.580	56.630	22.872	2,397,375
2018-10-09	58.930	59.730	58.890	59.110	23.873	1,820,700
2018-10-08	59.140	59.370	58.280	58.930	23.801	1,886,625
2018-10-05	59.250	59.810	59.010	59.280	23.942	2,191,950
2018-10-04	58.370	59.220	58.260	59.050	23.849	1,978,200
2018-10-03	59.550	59.840	58.780	58.810	23.752	2,610,450
2018-10-02	59.300	60.050	59.160	59.450	24.011	3,246,750
2018-10-01	60.900	61.000	58.790	59.020	23.837	3,356,325
2018-09-28	59.070	60.780	58.620	60.690	24.511	57,655,350
2018-09-27	60.480	60.490	59.140	59.260	23.934	4,365,675
2018-09-26	62.020	62.040	60.180	60.320	24.362	4,913,550
2018-09-25	61.950	62.520	61.510	62.480	25.234	2,414,250
2018-09-24	62.510	62.510	61.650	61.730	24.932	2,317,500
2018-09-21	62.970	63.280	62.450	62.510	25.246	5,266,800
2018-09-20	62.780	62.860	62.360	62.750	25.343	1,906,425
2018-09-19	64.000	64.000	62.260	62.450	25.222	2,978,550
2018-09-18	63.300	64.390	63.300	64.160	25.913	1,549,350
2018-09-17	63.450	63.600	62.860	63.260	25.549	1,493,550
2018-09-14	63.730	63.860	63.180	63.420	25.614	1,996,200
2018-09-13	63.800	63.980	63.330	63.720	25.735	1,177,200
2018-09-12	62.730	63.800	62.650	63.480	25.638	1,581,975
2018-09-11	62.290	62.940	62.040	62.640	25.299	1,756,575
2018-09-10	61.800	62.290	61.670	62.180	25.113	1,024,200

← NewerPage 34 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.