Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	28.910	29.030	28.810	28.950	11.326	346,950
2016-07-18	29.090	29.280	28.930	28.990	11.341	603,450
2016-07-15	29.300	29.300	28.980	29.090	11.381	676,575
2016-07-14	29.530	29.580	29.150	29.230	11.435	713,925
2016-07-13	29.480	29.640	29.340	29.400	11.502	538,650
2016-07-12	29.610	29.710	29.390	29.450	11.521	627,300
2016-07-11	29.380	29.470	29.260	29.410	11.506	418,275
2016-07-08	29.330	29.450	29.250	29.300	11.463	607,725
2016-07-07	29.130	29.230	28.860	29.010	11.349	487,125
2016-07-06	29.090	29.250	28.960	29.080	11.377	706,950
2016-07-05	29.130	29.360	28.960	29.260	11.447	744,300
2016-07-01	29.220	29.360	29.090	29.220	11.431	1,089,000
2016-06-30	28.360	29.270	28.300	29.270	11.451	1,912,725
2016-06-29	27.800	28.420	27.590	28.340	11.087	1,074,825
2016-06-28	27.370	27.670	27.190	27.570	10.786	924,300
2016-06-27	27.200	27.300	26.810	27.240	10.657	1,182,600
2016-06-24	27.280	27.750	27.020	27.520	10.766	1,238,175
2016-06-23	28.300	28.460	28.090	28.200	11.032	717,300
2016-06-22	28.080	28.220	28.000	28.060	10.978	647,100
2016-06-21	28.050	28.190	27.890	28.080	10.985	593,100
2016-06-20	28.030	28.290	27.950	27.990	10.950	697,275
2016-06-17	28.230	28.340	27.700	27.790	10.872	1,039,950
2016-06-16	28.010	28.240	27.880	28.200	11.032	356,400
2016-06-15	28.310	28.360	28.130	28.160	11.017	396,450
2016-06-14	28.250	28.380	28.140	28.220	11.040	621,225
2016-06-13	28.480	28.610	28.340	28.400	11.111	509,400
2016-06-10	28.660	28.700	28.430	28.600	11.189	435,600
2016-06-09	28.570	28.870	28.520	28.800	11.267	388,350
2016-06-08	28.710	28.840	28.580	28.770	11.255	644,625
2016-06-07	28.820	28.970	28.730	28.780	11.259	663,525
2016-06-06	28.710	28.900	28.510	28.840	11.283	979,425
2016-06-03	28.670	28.720	28.350	28.680	11.220	1,413,900
2016-06-02	28.510	28.780	28.430	28.690	11.224	763,650
2016-06-01	28.300	28.600	28.270	28.550	11.169	908,550
2016-05-31	28.480	28.640	28.240	28.420	11.118	2,358,900
2016-05-27	28.120	28.550	28.120	28.420	11.118	684,450
2016-05-26	28.050	28.250	28.020	28.200	11.032	370,125
2016-05-25	28.320	28.380	27.960	28.030	10.966	768,375
2016-05-24	27.610	28.330	27.610	28.320	11.079	672,525
2016-05-23	27.660	27.750	27.520	27.520	10.766	781,200
2016-05-20	27.620	27.720	27.330	27.590	10.794	989,775
2016-05-19	27.120	27.480	27.080	27.450	10.739	978,300
2016-05-18	27.100	27.390	26.960	27.250	10.661	1,087,200
2016-05-17	27.170	27.390	26.880	27.110	10.606	807,075
2016-05-16	27.320	27.460	27.210	27.240	10.657	503,325
2016-05-13	27.660	27.730	27.220	27.270	10.669	605,025
2016-05-12	27.290	27.700	27.110	27.660	10.821	1,058,400
2016-05-11	27.550	27.660	27.180	27.260	10.665	537,075
2016-05-10	27.360	27.610	27.250	27.600	10.798	666,675
2016-05-09	27.260	27.490	27.190	27.290	10.676	558,000
2016-05-06	26.770	27.330	26.580	27.330	10.692	850,950
2016-05-05	27.110	27.190	26.870	27.030	10.535	542,700
2016-05-04	26.840	27.160	26.840	27.000	10.524	804,825
2016-05-03	26.880	27.120	26.700	27.000	10.524	520,650
2016-05-02	26.900	27.150	26.820	27.030	10.535	735,300
2016-04-29	26.770	26.950	26.680	26.870	10.473	1,092,150
2016-04-28	26.490	26.990	26.390	26.880	10.477	956,250
2016-04-27	26.770	27.280	26.210	26.540	10.345	1,021,500
2016-04-26	26.790	27.030	26.690	26.770	10.434	649,575
2016-04-25	26.830	26.940	26.570	26.760	10.430	566,775

← NewerPage 44 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.