Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	44.790	44.920	44.620	44.900	17.900	699,975
2017-09-22	44.500	44.960	44.500	44.720	17.828	938,925
2017-09-21	44.400	44.540	44.320	44.450	17.720	571,275
2017-09-20	44.160	44.460	44.160	44.420	17.708	861,300
2017-09-19	43.820	44.260	43.720	44.190	17.617	983,025
2017-09-18	44.100	44.100	43.670	43.820	17.469	819,225
2017-09-15	44.240	44.490	43.920	44.010	17.545	1,336,950
2017-09-14	43.910	44.500	43.820	44.460	17.724	1,134,675
2017-09-13	44.300	44.320	43.890	43.910	17.505	1,135,350
2017-09-12	44.590	44.590	44.240	44.280	17.653	834,075
2017-09-11	44.830	44.910	44.460	44.560	17.764	1,122,300
2017-09-08	44.400	44.690	44.070	44.640	17.796	1,028,700
2017-09-07	44.410	44.590	44.210	44.500	17.740	913,500
2017-09-06	44.440	44.450	43.960	44.430	17.712	1,139,625
2017-09-05	44.370	44.530	44.140	44.320	17.669	1,011,600
2017-09-01	44.490	44.530	44.240	44.440	17.716	1,072,125
2017-08-31	43.890	44.430	43.630	44.410	17.705	1,240,425
2017-08-30	44.210	44.220	43.450	43.780	17.453	1,379,700
2017-08-29	44.610	44.830	44.240	44.290	17.657	1,192,050
2017-08-28	44.960	44.960	44.670	44.820	17.868	1,317,825
2017-08-25	44.760	44.980	44.600	44.760	17.844	559,575
2017-08-24	44.910	44.950	44.550	44.650	17.800	459,675
2017-08-23	44.580	44.770	44.450	44.600	17.780	546,750
2017-08-22	44.250	44.770	44.220	44.760	17.844	608,175
2017-08-21	43.690	44.160	43.610	44.150	17.601	660,375
2017-08-18	43.940	44.050	43.650	43.650	17.402	1,007,775
2017-08-17	44.100	44.440	43.980	43.990	17.537	821,475
2017-08-16	44.010	44.380	44.010	44.190	17.617	907,200
2017-08-15	44.000	44.160	43.620	43.950	17.521	938,925
2017-08-14	43.850	44.260	43.750	44.000	17.541	1,357,875
2017-08-11	43.270	43.970	42.900	43.460	17.326	1,302,975
2017-08-10	43.940	43.970	43.350	43.560	17.366	875,700
2017-08-09	44.320	44.320	44.020	44.090	17.577	1,274,175
2017-08-08	44.110	44.640	44.030	44.310	17.665	1,372,050
2017-08-07	44.000	44.300	43.860	44.140	17.551	1,070,550
2017-08-04	44.000	44.140	43.810	43.900	17.456	841,050
2017-08-03	43.500	44.040	43.480	44.000	17.495	1,061,325
2017-08-02	43.560	43.560	43.090	43.490	17.293	1,329,075
2017-08-01	43.670	43.760	43.440	43.460	17.281	965,250
2017-07-31	43.720	43.840	43.410	43.410	17.261	1,079,100
2017-07-28	43.270	43.640	43.260	43.530	17.308	807,750
2017-07-27	43.710	43.870	42.930	43.270	17.205	1,311,075
2017-07-26	41.760	43.890	41.630	43.490	17.293	1,834,650
2017-07-25	41.600	41.840	41.290	41.610	16.545	1,779,975
2017-07-24	41.380	41.770	41.300	41.520	16.509	756,225
2017-07-21	41.150	41.610	41.030	41.370	16.450	443,025
2017-07-20	41.410	41.500	41.200	41.260	16.406	571,950
2017-07-19	40.850	41.470	40.850	41.380	16.454	747,450
2017-07-18	40.800	41.350	40.730	41.340	16.438	963,675
2017-07-17	40.800	40.970	40.580	40.850	16.243	947,925
2017-07-14	40.910	41.120	40.790	40.800	16.223	524,025
2017-07-13	41.200	41.200	40.680	40.880	16.255	632,475
2017-07-12	40.990	41.410	40.990	41.210	16.386	1,061,550
2017-07-11	40.760	40.990	40.530	40.760	16.207	893,925
2017-07-10	40.850	40.920	40.600	40.820	16.231	1,260,900
2017-07-07	40.400	41.070	40.220	40.920	16.271	1,040,850
2017-07-06	40.530	40.840	40.200	40.280	16.016	2,099,475
2017-07-05	40.280	40.990	39.900	40.870	16.251	2,305,800
2017-07-03	40.930	40.930	40.270	40.280	16.016	1,038,150
2017-06-30	40.570	40.900	40.500	40.710	16.187	1,501,650

← NewerPage 39 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.