Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	41.030	41.030	40.070	40.420	16.072	1,814,625
2017-06-28	41.410	41.440	40.940	41.060	16.326	1,615,275
2017-06-27	41.780	41.830	41.180	41.180	16.374	1,284,750
2017-06-26	42.100	42.100	41.680	41.840	16.637	1,023,750
2017-06-23	41.800	42.160	41.710	42.010	16.704	1,495,125
2017-06-22	42.530	42.620	41.640	41.780	16.613	1,953,900
2017-06-21	43.250	43.270	42.610	42.690	16.974	1,137,825
2017-06-20	43.660	43.750	43.160	43.260	17.201	1,226,250
2017-06-19	43.450	43.660	43.330	43.660	17.360	968,175
2017-06-16	42.920	43.360	42.920	43.280	17.209	2,379,825
2017-06-15	42.750	43.330	42.570	43.300	17.217	1,331,100
2017-06-14	43.230	43.590	43.040	43.230	17.189	1,359,450
2017-06-13	42.820	43.100	42.680	43.060	17.122	1,705,725
2017-06-12	42.510	42.740	42.470	42.740	16.994	1,265,850
2017-06-09	42.670	42.710	42.120	42.470	16.887	928,800
2017-06-08	42.470	42.700	42.040	42.640	16.955	932,175
2017-06-07	42.530	42.650	42.160	42.430	16.871	1,707,075
2017-06-06	42.600	42.880	42.420	42.470	16.887	1,053,000
2017-06-05	43.060	43.100	42.800	42.810	17.022	1,114,650
2017-06-02	42.580	43.350	42.570	43.060	17.122	1,766,475
2017-06-01	43.240	43.270	41.920	42.530	16.911	2,487,375
2017-05-31	42.250	43.430	42.250	43.070	17.126	11,903,175
2017-05-30	43.000	43.040	41.580	42.330	16.831	3,523,500
2017-05-26	43.250	43.520	42.950	43.080	17.130	1,549,800
2017-05-25	42.950	43.260	42.900	43.250	17.197	1,793,700
2017-05-24	42.770	43.050	42.690	42.830	17.030	1,445,625
2017-05-23	42.310	42.730	42.140	42.510	16.903	1,316,700
2017-05-22	41.670	42.370	41.520	42.290	16.815	1,401,750
2017-05-19	41.000	41.560	40.910	41.520	16.509	1,880,550
2017-05-18	40.680	41.080	40.430	40.820	16.231	1,035,000
2017-05-17	40.840	40.900	40.200	40.680	16.175	2,316,600
2017-05-16	40.990	41.000	40.710	40.840	16.239	1,417,500
2017-05-15	40.730	40.970	40.630	40.860	16.247	1,551,825
2017-05-12	40.340	40.670	40.260	40.610	16.147	1,178,775
2017-05-11	40.050	40.490	39.860	40.420	16.072	1,021,725
2017-05-10	39.840	40.190	39.690	40.150	15.964	859,950
2017-05-09	39.740	39.910	39.520	39.850	15.845	790,875
2017-05-08	40.000	40.000	39.490	39.600	15.746	730,800
2017-05-05	39.680	40.140	39.560	40.000	15.859	1,198,575
2017-05-04	39.200	39.610	39.120	39.610	15.704	924,300
2017-05-03	38.970	39.170	38.810	39.060	15.486	1,058,400
2017-05-02	39.200	39.380	38.970	39.130	15.514	1,208,250
2017-05-01	39.020	39.260	38.650	39.200	15.542	1,209,375
2017-04-28	39.180	39.390	38.760	38.830	15.395	1,770,975
2017-04-27	38.120	39.290	37.910	39.180	15.534	2,192,850
2017-04-26	38.030	38.230	37.250	37.990	15.062	2,034,675
2017-04-25	38.300	38.520	38.140	38.140	15.122	1,288,350
2017-04-24	38.280	38.410	37.970	38.230	15.157	932,625
2017-04-21	37.940	38.050	37.570	37.800	14.987	1,064,925
2017-04-20	37.500	38.150	37.470	37.950	15.046	2,131,200
2017-04-19	37.090	37.390	37.060	37.360	14.812	868,500
2017-04-18	36.680	37.100	36.480	37.010	14.674	1,014,300
2017-04-17	36.270	36.790	36.250	36.780	14.583	893,475
2017-04-13	36.420	36.610	36.180	36.190	14.349	909,675
2017-04-12	36.840	36.900	36.410	36.460	14.456	895,050
2017-04-11	36.540	36.950	36.540	36.890	14.626	1,511,775
2017-04-10	36.520	36.750	36.380	36.600	14.511	756,225
2017-04-07	36.240	36.620	36.130	36.440	14.448	772,425
2017-04-06	36.270	36.340	35.970	36.310	14.396	824,850
2017-04-05	36.490	36.560	36.150	36.220	14.360	1,264,050

← NewerPage 40 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.