Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	28.120	28.250	28.100	28.210	11.076	412,425
2016-10-11	28.460	28.520	28.110	28.120	11.041	1,354,725
2016-10-10	28.510	28.750	28.440	28.450	11.170	593,775
2016-10-07	28.560	28.600	28.360	28.380	11.143	787,950
2016-10-06	28.750	28.790	28.520	28.630	11.241	465,075
2016-10-05	28.970	29.080	28.710	28.760	11.292	943,200
2016-10-04	29.240	29.340	28.950	28.970	11.375	1,244,250
2016-10-03	29.200	29.440	29.140	29.210	11.469	950,625
2016-09-30	29.010	29.350	28.830	29.280	11.496	1,217,475
2016-09-29	28.950	29.080	28.770	28.880	11.339	1,473,300
2016-09-28	28.920	28.960	28.660	28.950	11.367	607,725
2016-09-27	28.680	28.820	28.530	28.790	11.304	785,025
2016-09-26	28.950	29.000	28.700	28.720	11.276	520,650
2016-09-23	29.280	29.380	29.010	29.110	11.430	674,325
2016-09-22	29.120	29.450	28.980	29.390	11.540	934,650
2016-09-21	28.950	29.130	28.720	28.930	11.359	721,575
2016-09-20	29.110	29.280	28.800	28.920	11.355	3,770,325
2016-09-19	28.940	29.240	28.880	28.990	11.383	1,134,225
2016-09-16	28.940	29.090	28.760	28.970	11.375	1,912,500
2016-09-15	28.730	29.070	28.720	29.050	11.406	706,950
2016-09-14	28.350	28.820	28.300	28.760	11.292	755,550
2016-09-13	28.690	28.800	28.340	28.380	11.143	677,250
2016-09-12	28.500	28.990	28.470	28.970	11.375	911,700
2016-09-09	28.930	28.960	28.650	28.660	11.253	1,155,150
2016-09-08	29.460	29.460	28.990	29.030	11.398	571,500
2016-09-07	29.250	29.520	29.210	29.520	11.591	1,156,275
2016-09-06	29.170	29.230	28.900	29.190	11.461	767,250
2016-09-02	28.860	29.170	28.860	29.090	11.422	852,300
2016-09-01	28.520	28.900	28.520	28.800	11.308	1,028,925
2016-08-31	28.130	28.530	28.050	28.500	11.190	938,475
2016-08-30	28.130	28.170	28.010	28.160	11.057	375,750
2016-08-29	28.180	28.320	28.090	28.150	11.053	627,975
2016-08-26	28.160	28.410	28.010	28.070	11.021	716,625
2016-08-25	28.170	28.240	28.010	28.080	11.025	680,400
2016-08-24	28.150	28.210	28.020	28.060	11.017	651,150
2016-08-23	28.140	28.440	28.090	28.110	11.037	670,050
2016-08-22	28.080	28.140	27.950	28.070	11.021	744,525
2016-08-19	28.020	28.250	27.960	28.100	11.033	1,405,575
2016-08-18	28.110	28.290	28.030	28.090	11.029	727,200
2016-08-17	28.030	28.150	27.950	28.050	11.014	970,650
2016-08-16	28.000	28.140	27.840	28.000	10.994	913,950
2016-08-15	28.020	28.200	28.020	28.040	11.010	631,125
2016-08-12	28.020	28.100	27.830	28.030	11.006	737,100
2016-08-11	28.280	28.400	28.010	28.050	11.014	652,725
2016-08-10	27.940	28.210	27.830	28.160	11.057	873,675
2016-08-09	27.460	27.950	27.380	27.910	10.958	2,151,675
2016-08-08	27.600	27.760	27.290	27.390	10.754	1,811,025
2016-08-05	27.750	27.790	27.620	27.670	10.825	981,675
2016-08-04	28.020	28.130	27.570	27.610	10.802	1,143,900
2016-08-03	28.090	28.120	27.880	28.040	10.970	735,300
2016-08-02	28.120	28.240	27.950	28.060	10.978	839,250
2016-08-01	28.180	28.290	27.990	28.190	11.028	1,114,200
2016-07-29	27.800	28.310	27.730	28.180	11.024	1,629,225
2016-07-28	27.930	28.060	27.620	27.820	10.884	1,478,025
2016-07-27	27.690	28.490	27.500	28.010	10.958	1,980,000
2016-07-26	29.190	29.360	29.080	29.160	11.408	497,025
2016-07-25	29.310	29.420	29.110	29.210	11.427	624,150
2016-07-22	29.140	29.480	29.130	29.340	11.478	342,450
2016-07-21	29.290	29.390	29.190	29.200	11.424	535,725
2016-07-20	29.030	29.340	29.030	29.250	11.443	518,175

← NewerPage 43 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.