Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	46.680	47.120	46.620	46.920	18.794	1,444,050
2017-12-18	46.810	47.110	46.370	46.850	18.766	1,231,650
2017-12-15	45.860	47.090	45.860	46.820	18.754	2,891,025
2017-12-14	45.810	46.110	45.630	45.700	18.306	1,415,925
2017-12-13	45.240	46.200	45.090	45.790	18.342	1,502,775
2017-12-12	45.350	45.620	45.020	45.300	18.146	3,511,350
2017-12-11	46.030	46.130	45.140	45.340	18.162	2,088,225
2017-12-08	46.480	46.530	45.960	46.000	18.426	950,175
2017-12-07	46.150	46.770	45.890	46.460	18.610	1,227,825
2017-12-06	46.210	46.320	45.410	46.170	18.494	1,609,200
2017-12-05	46.260	46.330	45.570	45.590	18.262	1,192,725
2017-12-04	47.000	47.160	46.080	46.100	18.466	1,591,200
2017-12-01	46.330	46.740	45.700	46.700	18.706	891,225
2017-11-30	46.040	46.730	45.840	46.350	18.566	1,820,700
2017-11-29	45.280	46.180	45.160	46.110	18.470	1,322,550
2017-11-28	45.290	45.520	45.150	45.350	18.166	1,707,975
2017-11-27	45.220	45.720	45.220	45.240	18.122	906,525
2017-11-24	45.430	45.550	45.100	45.220	18.114	318,600
2017-11-22	45.420	45.470	45.050	45.320	18.154	689,850
2017-11-21	45.330	45.430	45.030	45.400	18.186	1,085,625
2017-11-20	45.130	45.250	44.920	45.190	18.101	631,575
2017-11-17	45.270	45.510	44.950	45.010	18.029	1,092,375
2017-11-16	45.080	45.530	44.880	45.310	18.150	1,096,875
2017-11-15	45.120	45.260	44.890	44.930	17.997	1,001,025
2017-11-14	45.290	45.750	45.090	45.290	18.142	877,725
2017-11-13	44.870	45.390	44.630	45.340	18.162	1,151,550
2017-11-10	44.660	45.000	44.630	44.990	18.021	693,900
2017-11-09	44.880	45.180	44.430	44.720	17.913	667,800
2017-11-08	45.450	45.450	45.020	45.240	18.035	669,825
2017-11-07	45.240	45.660	45.100	45.370	18.087	1,553,850
2017-11-06	45.170	45.440	44.880	45.110	17.984	1,179,450
2017-11-03	44.770	45.400	44.730	45.280	18.051	1,112,850
2017-11-02	43.720	44.710	43.720	44.700	17.820	1,137,825
2017-11-01	44.020	44.150	43.310	43.700	17.421	1,533,825
2017-10-31	43.180	43.960	42.820	43.910	17.505	1,653,525
2017-10-30	43.600	43.820	43.180	43.230	17.234	1,572,525
2017-10-27	44.090	44.110	43.320	43.440	17.318	1,820,700
2017-10-26	44.100	44.210	43.910	44.040	17.557	2,692,350
2017-10-25	46.680	46.680	43.830	44.100	17.581	3,606,300
2017-10-24	47.550	47.670	46.900	47.150	18.797	1,464,975
2017-10-23	47.750	47.890	47.560	47.620	18.984	1,300,275
2017-10-20	47.740	47.800	47.620	47.700	19.016	1,002,150
2017-10-19	47.580	47.710	47.380	47.660	19.000	1,017,450
2017-10-18	47.880	47.960	47.610	47.660	19.000	952,650
2017-10-17	47.700	47.900	47.610	47.810	19.060	1,166,400
2017-10-16	47.560	48.290	47.310	47.670	19.004	816,300
2017-10-13	47.740	47.870	47.460	47.610	18.980	862,650
2017-10-12	47.470	47.930	47.470	47.590	18.972	975,375
2017-10-11	47.360	47.680	47.300	47.480	18.928	1,256,400
2017-10-10	47.260	47.380	46.970	47.330	18.869	901,125
2017-10-09	46.970	47.060	46.740	47.030	18.749	535,275
2017-10-06	46.060	46.890	45.830	46.870	18.685	1,752,075
2017-10-05	46.290	46.340	46.040	46.140	18.394	715,275
2017-10-04	46.070	46.360	45.820	46.220	18.426	1,460,700
2017-10-03	45.800	46.150	45.630	46.130	18.390	1,020,150
2017-10-02	46.200	46.280	45.530	45.720	18.227	1,160,775
2017-09-29	45.670	46.220	45.630	46.140	18.394	1,276,200
2017-09-28	45.410	45.770	45.090	45.770	18.247	1,161,000
2017-09-27	45.650	45.990	45.320	45.530	18.151	967,050
2017-09-26	44.900	45.730	44.900	45.600	18.179	1,046,025

← NewerPage 38 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.