Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	36.490	36.560	36.150	36.220	14.360	1,264,050
2017-04-04	35.940	36.460	35.940	36.320	14.400	1,304,550
2017-04-03	37.180	37.210	35.820	35.970	14.261	1,618,650
2017-03-31	36.890	37.240	36.800	37.130	14.721	1,160,325
2017-03-30	36.490	36.960	36.490	36.930	14.642	1,066,725
2017-03-29	36.260	36.670	36.120	36.630	14.523	743,400
2017-03-28	35.870	36.350	35.870	36.280	14.384	635,850
2017-03-27	35.740	35.980	35.510	35.930	14.245	470,475
2017-03-24	36.110	36.280	35.910	36.060	14.297	1,131,750
2017-03-23	36.040	36.310	35.880	36.020	14.281	889,425
2017-03-22	35.960	36.190	35.830	36.030	14.285	927,000
2017-03-21	36.750	36.780	35.960	36.010	14.277	1,231,200
2017-03-20	36.980	36.980	36.600	36.630	14.523	972,000
2017-03-17	36.840	37.100	36.790	36.900	14.630	3,051,450
2017-03-16	36.900	37.000	36.780	36.860	14.614	785,250
2017-03-15	36.670	37.050	36.640	36.880	14.622	1,799,550
2017-03-14	36.380	36.600	36.290	36.550	14.491	576,900
2017-03-13	36.380	36.560	36.280	36.460	14.456	741,825
2017-03-10	36.250	36.690	36.210	36.470	14.460	1,017,225
2017-03-09	36.160	36.220	35.880	36.030	14.285	948,150
2017-03-08	36.230	36.230	36.060	36.140	14.329	1,035,000
2017-03-07	36.110	36.430	36.100	36.170	14.341	1,041,300
2017-03-06	36.320	36.480	36.230	36.320	14.400	893,025
2017-03-03	36.440	36.620	36.360	36.510	14.475	903,150
2017-03-02	36.860	36.860	36.370	36.400	14.432	983,700
2017-03-01	36.970	37.100	36.810	36.930	14.642	1,978,650
2017-02-28	36.930	37.030	36.540	36.560	14.495	2,088,000
2017-02-27	36.950	37.110	36.880	36.950	14.650	1,224,675
2017-02-24	36.840	36.930	36.730	36.900	14.630	862,425
2017-02-23	37.000	37.090	36.780	36.910	14.634	756,225
2017-02-22	36.930	36.960	36.710	36.860	14.614	783,450
2017-02-21	36.930	37.060	36.720	36.860	14.614	957,600
2017-02-17	36.880	36.940	36.730	36.930	14.642	754,425
2017-02-16	36.720	36.950	36.660	36.950	14.650	617,400
2017-02-15	36.540	36.770	36.470	36.710	14.555	630,450
2017-02-14	36.550	36.690	36.400	36.560	14.495	1,032,750
2017-02-13	36.960	37.290	36.610	36.740	14.567	1,643,400
2017-02-10	36.510	36.730	36.250	36.680	14.543	1,053,225
2017-02-09	35.730	36.360	35.730	36.240	14.368	955,575
2017-02-08	35.970	36.000	35.530	35.730	14.166	1,268,550
2017-02-07	35.660	35.960	35.620	35.960	14.212	957,150
2017-02-06	35.620	35.690	35.390	35.550	14.050	668,025
2017-02-03	35.180	35.610	35.070	35.570	14.058	819,900
2017-02-02	34.980	35.050	34.750	35.020	13.840	791,775
2017-02-01	35.490	35.580	34.800	34.980	13.824	894,150
2017-01-31	35.240	35.400	35.020	35.260	13.935	837,450
2017-01-30	35.550	35.660	34.820	35.180	13.904	882,000
2017-01-27	35.590	35.660	35.110	35.530	14.042	1,186,650
2017-01-26	35.210	35.660	35.020	35.500	14.030	1,424,250
2017-01-25	34.980	35.290	34.140	34.930	13.805	3,708,225
2017-01-24	33.570	34.050	33.340	33.880	13.390	916,875
2017-01-23	34.140	34.150	33.040	33.340	13.176	1,330,200
2017-01-20	33.360	34.220	33.360	34.040	13.453	1,783,575
2017-01-19	33.540	33.670	33.210	33.380	13.192	706,050
2017-01-18	33.260	33.610	33.250	33.470	13.228	500,850
2017-01-17	33.210	33.660	33.000	33.230	13.133	743,850
2017-01-13	33.000	33.550	33.000	33.420	13.208	397,350
2017-01-12	33.200	33.220	32.820	32.910	13.006	960,300
2017-01-11	33.010	33.240	32.960	33.220	13.129	717,075
2017-01-10	33.310	33.480	33.060	33.110	13.085	762,750

← NewerPage 41 of 79 · 4,732 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.