Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	51.480	51.950	51.240	51.470	20.678	1,117,575
2018-03-16	51.390	51.620	51.010	51.460	20.674	2,377,350
2018-03-15	51.620	51.880	51.160	51.330	20.621	786,150
2018-03-14	52.310	52.350	51.560	51.710	20.774	1,047,150
2018-03-13	52.830	53.000	52.130	52.230	20.983	819,000
2018-03-12	53.000	53.000	52.540	52.820	21.220	844,875
2018-03-09	52.320	52.930	52.270	52.870	21.240	967,725
2018-03-08	52.370	52.740	51.730	52.230	20.983	1,126,125
2018-03-07	50.800	52.260	50.770	52.210	20.975	2,740,050
2018-03-06	50.300	51.240	50.250	51.240	20.585	2,930,400
2018-03-05	49.490	50.430	49.280	50.250	20.188	1,427,625
2018-03-02	49.200	49.720	49.020	49.660	19.951	1,118,025
2018-03-01	50.310	50.360	49.180	49.450	19.866	1,606,500
2018-02-28	50.910	51.080	50.270	50.270	20.196	2,287,800
2018-02-27	51.390	51.490	50.640	50.920	20.457	2,081,250
2018-02-26	51.410	51.420	50.830	51.420	20.658	1,261,575
2018-02-23	50.520	51.180	49.970	51.180	20.561	2,311,425
2018-02-22	50.000	50.710	50.000	50.380	20.240	2,099,700
2018-02-21	49.920	50.250	49.550	49.980	20.079	2,920,500
2018-02-20	49.570	50.200	49.260	49.950	20.067	1,982,700
2018-02-16	48.680	50.110	48.680	49.890	20.043	1,686,825
2018-02-15	48.510	48.790	48.280	48.750	19.585	1,864,350
2018-02-14	47.050	48.340	46.920	48.200	19.364	1,576,575
2018-02-13	47.050	47.430	46.840	47.180	18.954	1,511,325
2018-02-12	46.310	47.270	46.200	47.080	18.914	2,464,875
2018-02-09	45.940	46.460	44.710	45.840	18.416	1,984,050
2018-02-08	47.690	47.690	45.450	45.460	18.263	1,757,250
2018-02-07	46.750	48.060	46.500	47.640	19.083	1,556,325
2018-02-06	46.190	47.190	45.580	46.860	18.770	1,850,850
2018-02-05	48.150	48.240	46.770	46.800	18.746	1,907,100
2018-02-02	48.850	48.940	48.180	48.200	19.307	1,577,925
2018-02-01	49.310	49.400	48.720	49.160	19.692	1,203,075
2018-01-31	50.000	50.300	49.220	49.340	19.764	2,220,525
2018-01-30	50.090	50.440	49.300	49.700	19.908	1,581,300
2018-01-29	50.500	50.820	50.230	50.240	20.124	1,120,725
2018-01-26	50.700	50.700	50.180	50.610	20.272	1,374,075
2018-01-25	50.940	50.970	49.600	50.490	20.224	1,599,300
2018-01-24	48.770	51.790	48.770	50.490	20.224	3,173,400
2018-01-23	47.800	48.030	47.420	47.880	19.179	1,178,550
2018-01-22	47.880	48.150	47.620	47.880	19.179	1,296,225
2018-01-19	47.720	48.010	47.540	47.880	19.179	863,550
2018-01-18	47.700	47.930	47.510	47.600	19.067	883,575
2018-01-17	47.540	47.880	47.520	47.690	19.103	1,167,300
2018-01-16	47.890	48.250	47.440	47.490	19.023	1,428,975
2018-01-12	47.850	47.850	47.540	47.620	19.075	958,725
2018-01-11	47.210	47.710	47.130	47.690	19.103	794,475
2018-01-10	47.450	47.550	47.000	47.190	18.903	1,100,475
2018-01-09	47.570	47.720	47.280	47.640	19.083	1,320,075
2018-01-08	47.010	47.670	46.850	47.580	19.059	1,878,750
2018-01-05	47.370	47.440	46.770	47.110	18.871	1,163,700
2018-01-04	46.660	47.430	46.510	47.350	18.967	2,834,775
2018-01-03	46.450	46.900	46.290	46.480	18.618	1,378,350
2018-01-02	46.850	46.870	46.200	46.650	18.686	1,621,575
2017-12-29	46.600	46.900	46.400	46.530	18.638	1,283,400
2017-12-28	47.010	47.080	46.460	46.580	18.658	711,900
2017-12-27	46.710	46.970	46.580	46.800	18.746	696,150
2017-12-26	46.430	46.940	46.310	46.670	18.694	407,250
2017-12-22	46.930	46.930	46.260	46.450	18.606	1,019,700
2017-12-21	47.240	47.430	46.840	46.870	18.774	798,975
2017-12-20	46.980	47.290	46.770	47.150	18.887	996,750

← NewerPage 37 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.