Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	62.660	63.340	62.090	63.030	62.324	2,665,900
2026-01-28	63.110	63.310	62.510	62.830	62.126	2,745,300
2026-01-27	63.280	63.840	63.190	63.490	62.779	2,197,600
2026-01-26	63.000	63.640	62.920	63.260	62.551	1,139,700
2026-01-23	63.280	63.560	62.720	62.910	62.205	1,781,100
2026-01-22	63.380	63.550	62.950	63.320	62.611	1,862,500
2026-01-21	63.420	63.560	62.600	63.300	62.591	2,932,800
2026-01-20	62.460	63.270	61.950	63.110	62.403	2,881,500
2026-01-16	62.070	62.810	61.900	62.730	62.027	2,124,800
2026-01-15	62.330	62.720	61.780	62.170	61.474	2,067,900
2026-01-14	61.540	62.200	61.430	62.160	61.464	1,719,200
2026-01-13	60.990	61.660	60.490	61.640	60.950	1,838,200
2026-01-12	60.880	61.250	60.530	61.010	60.327	1,553,500
2026-01-09	60.060	61.340	59.950	60.680	60.000	2,049,000
2026-01-08	59.390	60.230	59.190	60.210	59.536	1,920,600
2026-01-07	59.860	60.120	59.320	59.450	58.784	2,144,500
2026-01-06	58.410	59.840	57.960	59.510	58.843	2,541,700
2026-01-05	58.350	59.440	58.340	58.930	58.270	2,365,400
2026-01-02	59.750	60.020	58.600	59.010	58.349	2,318,400
2025-12-31	60.440	60.530	59.860	60.020	59.348	2,658,600
2025-12-30	60.470	60.620	60.260	60.430	59.753	1,766,800
2025-12-29	60.840	61.100	60.450	60.770	60.089	2,086,000
2025-12-26	60.900	60.900	60.290	60.600	59.921	1,354,300
2025-12-24	60.540	60.880	60.270	60.660	59.981	975,000
2025-12-23	60.600	61.240	60.560	60.740	60.060	1,582,700
2025-12-22	59.830	61.180	59.620	61.140	60.455	2,412,200
2025-12-19	59.840	60.500	59.630	60.060	59.387	5,805,700
2025-12-18	60.020	60.950	59.990	60.190	59.516	2,766,600
2025-12-17	60.100	61.030	59.460	60.240	59.565	3,913,700
2025-12-16	59.420	60.460	59.260	59.460	58.794	2,564,300
2025-12-15	60.200	60.670	59.800	60.020	59.348	2,082,400
2025-12-12	59.730	60.060	59.450	60.050	59.377	2,132,600
2025-12-11	59.110	59.730	58.690	59.490	58.824	2,018,600
2025-12-10	58.020	59.180	57.750	58.770	58.112	3,190,100
2025-12-09	60.130	60.990	57.540	58.010	57.360	3,467,700
2025-12-08	61.220	61.410	60.490	60.540	59.862	3,075,200
2025-12-05	60.770	61.600	60.760	61.400	60.712	2,276,300
2025-12-04	60.770	61.030	60.150	60.340	59.664	1,978,000
2025-12-03	61.240	61.240	60.460	60.620	59.941	1,710,500
2025-12-02	61.330	61.570	60.580	60.900	60.218	1,737,700
2025-12-01	61.260	61.660	61.080	61.180	60.495	2,332,700
2025-11-28	61.390	61.840	61.390	61.480	60.791	1,014,700
2025-11-26	61.480	61.700	61.190	61.500	60.811	1,927,000
2025-11-25	60.380	61.460	60.000	61.220	60.534	2,328,600
2025-11-24	60.110	60.280	59.590	60.120	59.447	3,504,400
2025-11-21	59.890	60.620	59.510	60.310	59.635	2,274,200
2025-11-20	59.460	60.100	58.810	59.630	58.962	2,746,500
2025-11-19	58.500	59.490	58.500	59.350	58.685	2,548,700
2025-11-18	57.980	59.030	57.690	58.610	57.954	3,351,700
2025-11-17	58.270	58.710	57.890	57.960	57.311	3,001,500
2025-11-14	57.770	58.510	57.650	58.220	57.568	2,749,200
2025-11-13	57.990	58.430	57.200	57.610	56.965	3,370,500
2025-11-12	58.970	59.060	58.080	58.480	57.825	7,939,300
2025-11-11	58.660	59.100	58.250	58.530	57.874	10,525,300
2025-11-10	57.950	58.790	57.610	58.560	57.904	1,989,900
2025-11-07	58.890	58.890	58.290	58.610	57.773	1,985,300
2025-11-06	59.500	59.630	58.420	58.650	57.813	2,457,600
2025-11-05	59.910	60.350	59.380	59.670	58.818	2,675,400
2025-11-04	59.120	59.660	58.440	59.620	58.769	3,035,800
2025-11-03	57.490	58.560	56.820	58.500	57.665	3,465,600

← NewerPage 4 of 79 · 4,728 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.