Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	61.070	61.840	61.030	61.530	24.851	908,550
2018-09-06	60.400	61.320	60.400	61.130	24.689	728,775
2018-09-05	60.350	60.610	59.890	60.420	24.402	1,028,700
2018-09-04	60.020	60.520	59.850	60.500	24.435	734,850
2018-08-31	59.910	60.220	59.760	60.080	24.265	982,575
2018-08-30	59.800	60.230	59.620	60.030	24.245	887,400
2018-08-29	59.600	59.960	59.450	59.750	24.132	713,475
2018-08-28	59.790	59.980	59.250	59.570	24.059	964,800
2018-08-27	58.760	59.520	58.750	59.500	24.031	1,151,325
2018-08-24	58.230	58.740	58.170	58.570	23.655	714,825
2018-08-23	57.790	58.160	57.530	58.130	23.478	865,575
2018-08-22	57.590	58.120	57.480	57.840	23.360	747,000
2018-08-21	57.490	57.980	57.380	57.700	23.304	1,003,050
2018-08-20	57.370	57.640	57.200	57.470	23.211	685,125
2018-08-17	57.180	57.500	56.950	57.190	23.098	847,575
2018-08-16	57.000	57.350	56.620	57.170	23.090	577,125
2018-08-15	56.460	56.780	56.160	56.680	22.892	567,675
2018-08-14	56.370	56.950	56.190	56.750	22.920	456,075
2018-08-13	56.330	57.130	56.000	56.160	22.682	515,925
2018-08-10	55.860	56.680	55.690	56.230	22.710	397,575
2018-08-09	56.210	56.500	55.960	56.000	22.617	601,650
2018-08-08	56.360	56.480	56.050	56.250	22.662	572,175
2018-08-07	57.000	57.210	56.270	56.360	22.706	698,625
2018-08-06	56.440	57.220	55.990	56.880	22.915	1,106,100
2018-08-03	56.560	56.720	55.830	56.370	22.710	866,025
2018-08-02	55.920	57.210	55.920	56.590	22.799	960,300
2018-08-01	54.960	56.100	54.960	56.040	22.577	830,925
2018-07-31	54.700	55.390	54.520	54.940	22.134	1,006,425
2018-07-30	55.750	55.840	54.390	54.500	21.957	1,013,400
2018-07-27	56.220	56.460	55.410	55.810	22.484	919,350
2018-07-26	55.820	56.190	55.460	56.090	22.597	1,343,025
2018-07-25	55.050	56.020	54.380	55.840	22.497	1,360,575
2018-07-24	56.050	56.160	55.010	55.410	22.323	1,164,150
2018-07-23	55.800	56.480	55.770	56.050	22.581	1,022,850
2018-07-20	55.390	56.010	55.240	55.870	22.509	763,425
2018-07-19	55.350	55.800	55.300	55.500	22.360	931,275
2018-07-18	54.900	55.530	54.700	55.500	22.360	822,825
2018-07-17	54.960	55.130	54.580	54.930	22.130	822,375
2018-07-16	55.180	55.430	54.890	55.030	22.170	919,800
2018-07-13	55.840	56.110	55.220	55.240	22.255	960,975
2018-07-12	55.400	55.960	55.130	55.840	22.497	940,725
2018-07-11	54.740	55.480	54.610	55.090	22.194	1,054,575
2018-07-10	55.060	55.060	54.650	55.000	22.158	1,116,675
2018-07-09	54.110	55.130	54.110	54.980	22.150	1,265,175
2018-07-06	53.150	54.280	53.140	53.940	21.731	769,500
2018-07-05	53.090	53.210	52.460	53.140	21.409	1,766,475
2018-07-03	53.220	53.260	52.630	52.830	21.284	497,250
2018-07-02	52.540	53.180	52.090	53.120	21.401	1,060,425
2018-06-29	52.810	52.940	52.530	52.580	21.183	1,212,075
2018-06-28	51.860	52.670	51.660	52.470	21.139	1,500,300
2018-06-27	52.270	52.370	51.750	51.800	20.869	827,550
2018-06-26	52.240	52.720	52.030	52.050	20.970	720,675
2018-06-25	52.360	52.380	51.670	52.140	21.006	846,000
2018-06-22	52.590	52.800	52.050	52.410	21.115	1,194,075
2018-06-21	52.450	52.650	52.070	52.430	21.123	480,600
2018-06-20	52.720	52.970	52.390	52.440	21.127	570,825
2018-06-19	52.570	52.820	52.100	52.720	21.240	1,023,300
2018-06-18	52.290	53.080	51.840	52.930	21.324	1,505,925
2018-06-15	52.250	52.740	51.760	52.620	21.199	1,670,625
2018-06-14	52.010	52.320	51.660	52.270	21.058	955,800

← NewerPage 35 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.