Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	33.260	33.420	33.020	33.130	13.093	926,325
2017-01-06	33.550	33.710	33.350	33.440	13.216	927,450
2017-01-05	33.690	33.770	33.420	33.620	13.287	2,436,525
2017-01-04	33.650	33.940	33.460	33.790	13.354	1,201,275
2017-01-03	34.000	34.000	33.350	33.490	13.236	1,115,775
2016-12-30	34.060	34.060	33.750	33.780	13.350	1,057,050
2016-12-29	33.910	34.040	33.850	33.940	13.413	524,700
2016-12-28	33.820	33.980	33.660	33.760	13.342	643,050
2016-12-27	33.610	33.900	33.610	33.790	13.354	437,400
2016-12-23	33.460	33.710	33.320	33.670	13.307	474,750
2016-12-22	33.530	33.530	33.140	33.370	13.188	455,175
2016-12-21	33.510	33.720	33.500	33.500	13.240	651,150
2016-12-20	33.580	33.900	33.400	33.600	13.279	849,150
2016-12-19	33.230	33.430	33.090	33.400	13.200	905,175
2016-12-16	33.230	33.440	33.160	33.190	13.117	2,168,100
2016-12-15	33.270	33.450	33.130	33.260	13.145	729,450
2016-12-14	33.350	33.550	33.080	33.190	13.117	783,675
2016-12-13	33.470	33.690	33.330	33.360	13.184	1,168,200
2016-12-12	33.850	33.850	33.320	33.510	13.243	1,624,725
2016-12-09	34.090	34.240	33.880	33.940	13.413	1,041,750
2016-12-08	33.590	34.130	33.340	34.090	13.473	1,024,425
2016-12-07	33.150	33.590	32.890	33.530	13.251	998,550
2016-12-06	32.900	33.220	32.680	33.130	13.093	863,775
2016-12-05	32.800	32.870	32.630	32.830	12.975	589,050
2016-12-02	32.400	32.570	32.290	32.540	12.860	661,950
2016-12-01	32.240	32.530	32.030	32.370	12.793	1,021,950
2016-11-30	32.460	32.510	32.110	32.130	12.698	1,059,075
2016-11-29	32.600	32.730	32.270	32.400	12.805	904,500
2016-11-28	32.500	32.730	32.360	32.620	12.892	1,392,750
2016-11-25	32.450	32.670	32.390	32.580	12.876	235,125
2016-11-23	32.240	32.350	32.030	32.320	12.773	1,414,800
2016-11-22	32.030	32.460	31.870	32.450	12.825	2,096,550
2016-11-21	32.340	32.420	31.790	31.960	12.631	811,800
2016-11-18	31.600	32.180	31.390	32.130	12.698	1,090,350
2016-11-17	31.500	31.890	31.420	31.550	12.469	810,225
2016-11-16	31.260	31.430	31.030	31.410	12.414	1,122,075
2016-11-15	30.960	31.390	30.880	31.220	12.339	785,025
2016-11-14	30.880	31.070	30.670	30.960	12.236	1,135,350
2016-11-11	31.240	31.240	30.870	30.970	12.240	999,900
2016-11-10	31.540	31.540	30.770	31.180	12.323	1,083,825
2016-11-09	30.560	31.310	30.380	31.260	12.354	771,300
2016-11-08	30.410	30.980	30.410	30.840	12.188	682,425
2016-11-07	30.700	30.850	30.590	30.710	12.058	710,325
2016-11-04	30.510	30.730	30.330	30.360	11.920	518,175
2016-11-03	30.610	30.710	30.440	30.510	11.979	622,575
2016-11-02	30.560	31.040	30.560	30.640	12.030	876,150
2016-11-01	30.880	30.900	30.490	30.540	11.991	1,117,575
2016-10-31	30.740	30.940	30.640	30.820	12.101	1,334,700
2016-10-28	30.870	30.880	30.490	30.670	12.042	751,050
2016-10-27	30.040	30.800	30.040	30.710	12.058	1,463,625
2016-10-26	28.240	29.970	28.240	29.950	11.759	2,318,625
2016-10-25	28.260	28.320	28.050	28.140	11.049	1,463,400
2016-10-24	28.440	28.520	28.030	28.260	11.096	1,539,900
2016-10-21	28.120	28.220	28.000	28.150	11.053	338,625
2016-10-20	28.230	28.360	28.040	28.200	11.072	722,250
2016-10-19	28.340	28.470	28.140	28.230	11.084	1,136,025
2016-10-18	28.430	28.510	28.240	28.260	11.096	405,450
2016-10-17	28.140	28.320	28.130	28.190	11.068	430,650
2016-10-14	28.370	28.500	28.180	28.200	11.072	556,200
2016-10-13	28.080	28.330	28.020	28.270	11.100	429,075

← NewerPage 42 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.