Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	52.910	53.150	51.840	51.850	20.889	1,083,375
2018-06-12	52.320	52.790	52.300	52.790	21.268	957,150
2018-06-11	52.800	53.080	52.100	52.240	21.046	1,032,750
2018-06-08	52.930	53.210	52.480	52.810	21.276	978,300
2018-06-07	52.660	53.080	52.600	52.800	21.272	1,200,600
2018-06-06	51.940	52.570	51.870	52.550	21.171	1,059,975
2018-06-05	51.450	51.990	51.340	51.840	20.885	849,600
2018-06-04	50.810	51.770	50.810	51.390	20.704	1,948,950
2018-06-01	50.080	50.330	49.600	50.010	20.148	1,204,200
2018-05-31	51.020	51.160	49.770	49.770	20.051	1,314,000
2018-05-30	50.590	51.490	50.590	51.090	20.583	1,904,400
2018-05-29	49.810	50.820	49.650	50.340	20.281	1,128,825
2018-05-25	50.290	50.500	50.070	50.120	20.192	572,625
2018-05-24	50.110	50.410	49.970	50.320	20.273	649,800
2018-05-23	49.930	50.120	49.640	50.100	20.184	931,500
2018-05-22	50.950	50.950	50.010	50.070	20.172	783,225
2018-05-21	50.450	50.860	50.430	50.820	20.474	703,800
2018-05-18	50.080	50.450	50.050	50.110	20.188	1,372,500
2018-05-17	50.190	50.300	49.850	50.000	20.144	924,750
2018-05-16	50.210	50.450	49.990	50.060	20.168	690,750
2018-05-15	49.980	50.230	49.710	50.140	20.200	750,150
2018-05-14	50.570	50.680	50.200	50.290	20.261	975,825
2018-05-11	49.660	50.800	49.660	50.550	20.365	2,096,775
2018-05-10	49.720	49.990	49.630	49.720	20.031	887,400
2018-05-09	49.840	50.110	49.320	49.640	19.999	1,152,900
2018-05-08	49.940	50.140	49.700	49.910	20.051	1,028,700
2018-05-07	49.610	50.240	49.380	50.070	20.115	1,116,675
2018-05-04	48.460	49.680	48.230	49.540	19.902	846,450
2018-05-03	48.490	48.980	48.120	48.580	19.517	1,236,375
2018-05-02	48.870	48.890	48.350	48.520	19.493	1,269,675
2018-05-01	48.430	48.910	48.160	48.830	19.617	922,050
2018-04-30	49.150	49.530	48.510	48.520	19.493	1,310,850
2018-04-27	49.130	49.340	48.840	49.060	19.710	815,850
2018-04-26	49.120	49.650	48.900	49.140	19.742	1,434,150
2018-04-25	50.330	50.640	48.730	49.350	19.826	2,338,875
2018-04-24	52.000	52.180	50.380	50.680	20.360	1,933,650
2018-04-23	52.160	52.460	51.640	51.740	20.786	1,654,650
2018-04-20	52.650	52.760	51.980	52.160	20.955	1,685,925
2018-04-19	53.550	53.610	52.810	52.840	21.228	1,327,725
2018-04-18	53.990	54.150	53.080	53.650	21.554	1,177,425
2018-04-17	53.000	54.250	52.730	53.950	21.674	3,778,875
2018-04-16	51.760	52.640	51.530	52.640	21.148	2,300,400
2018-04-13	51.580	51.590	51.040	51.300	20.609	656,775
2018-04-12	51.200	51.540	51.140	51.320	20.618	668,475
2018-04-11	51.060	51.360	50.790	51.090	20.525	835,425
2018-04-10	51.280	51.640	50.960	51.320	20.618	2,380,275
2018-04-09	50.530	51.200	50.450	50.690	20.364	1,839,375
2018-04-06	51.000	51.240	49.790	50.240	20.184	1,258,425
2018-04-05	51.720	51.750	51.200	51.290	20.605	860,400
2018-04-04	50.280	51.550	50.270	51.420	20.658	2,318,850
2018-04-03	50.310	51.050	50.290	50.830	20.421	1,373,850
2018-04-02	51.010	51.340	49.590	50.010	20.091	976,725
2018-03-29	50.780	51.450	50.420	51.030	20.501	1,254,150
2018-03-28	50.420	50.870	50.050	50.470	20.276	754,650
2018-03-27	51.750	51.930	50.190	50.420	20.256	1,156,275
2018-03-26	50.690	51.730	50.540	51.620	20.738	1,180,800
2018-03-23	50.460	50.740	50.020	50.040	20.103	931,950
2018-03-22	51.520	51.810	50.700	50.720	20.376	1,056,150
2018-03-21	51.960	52.280	51.620	51.800	20.810	825,975
2018-03-20	51.440	52.060	51.440	51.970	20.879	562,275

← NewerPage 36 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.