Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	26.730	27.000	25.980	26.180	10.165	867,600
2016-01-26	25.910	26.520	25.890	26.450	10.270	682,200
2016-01-25	26.090	26.240	25.770	25.860	10.041	463,275
2016-01-22	25.790	26.110	25.650	26.100	10.134	622,350
2016-01-21	25.720	25.870	25.350	25.490	9.897	807,525
2016-01-20	25.210	26.160	24.890	25.680	9.971	1,368,450
2016-01-19	25.850	25.870	25.310	25.510	9.905	1,244,475
2016-01-15	25.140	25.520	24.550	25.480	9.893	1,682,325
2016-01-14	25.350	25.880	25.350	25.640	9.956	824,625
2016-01-13	25.970	26.040	25.220	25.300	9.824	1,198,575
2016-01-12	25.040	26.040	25.000	25.890	10.053	1,666,350
2016-01-11	24.190	24.350	23.690	24.080	9.350	2,004,975
2016-01-08	24.330	24.500	24.030	24.120	9.365	938,700
2016-01-07	24.410	24.720	24.130	24.280	9.428	747,225
2016-01-06	24.900	25.130	24.450	24.870	9.657	969,300
2016-01-05	25.300	25.620	25.200	25.210	9.789	647,775
2016-01-04	25.650	25.670	25.100	25.300	9.824	1,022,850
2015-12-31	26.570	26.760	25.890	25.900	10.057	918,675
2015-12-30	26.520	26.900	26.450	26.700	10.367	386,100
2015-12-29	26.720	26.930	26.490	26.570	10.317	386,325
2015-12-28	26.040	26.720	25.900	26.600	10.328	566,550
2015-12-24	26.180	26.280	26.050	26.070	10.123	297,225
2015-12-23	25.980	26.450	25.980	26.330	10.223	618,075
2015-12-22	25.870	26.010	25.630	25.900	10.057	609,075
2015-12-21	26.250	26.410	25.510	25.780	10.010	661,275
2015-12-18	26.410	26.410	25.870	26.170	10.161	2,125,350
2015-12-17	26.880	27.070	26.510	26.510	10.293	464,400
2015-12-16	26.190	26.820	26.100	26.750	10.387	790,875
2015-12-15	26.100	26.170	25.720	26.010	10.099	742,050
2015-12-14	26.380	26.390	25.750	25.920	10.064	903,600
2015-12-11	26.820	27.040	26.310	26.390	10.247	762,750
2015-12-10	26.930	27.240	26.760	27.020	10.491	1,057,950
2015-12-09	26.920	27.190	26.720	26.840	10.422	740,475
2015-12-08	27.070	27.170	26.820	26.990	10.480	461,925
2015-12-07	27.020	27.390	26.940	27.180	10.554	546,750
2015-12-04	26.970	27.320	26.880	27.090	10.519	268,200
2015-12-03	27.350	27.620	26.820	26.910	10.449	508,725
2015-12-02	27.470	27.770	27.230	27.250	10.581	588,825
2015-12-01	27.210	27.490	27.180	27.470	10.666	428,175
2015-11-30	27.320	27.380	27.000	27.150	10.542	772,875
2015-11-27	27.100	27.320	27.050	27.230	10.573	191,025
2015-11-25	26.870	27.160	26.860	27.070	10.511	365,175
2015-11-24	27.200	27.200	26.810	26.860	10.429	952,875
2015-11-23	26.900	27.380	26.890	27.320	10.608	690,075
2015-11-20	26.860	26.950	26.440	26.930	10.456	516,150
2015-11-19	26.510	26.950	26.480	26.690	10.363	500,400
2015-11-18	25.960	26.510	25.930	26.490	10.286	557,100
2015-11-17	26.030	26.160	25.810	25.910	10.060	481,500
2015-11-16	25.850	26.050	25.710	25.990	10.091	449,100
2015-11-13	25.840	26.300	25.820	25.850	10.037	367,650
2015-11-12	26.230	26.340	25.990	25.990	10.091	353,475
2015-11-11	26.500	26.670	26.340	26.340	10.227	294,525
2015-11-10	26.110	26.480	26.100	26.430	10.262	534,375
2015-11-09	26.550	26.590	26.010	26.190	10.169	544,725
2015-11-06	26.300	26.590	26.130	26.570	10.317	457,425
2015-11-05	26.570	26.670	26.360	26.460	10.204	717,975
2015-11-04	26.760	26.800	26.360	26.490	10.216	651,825
2015-11-03	26.540	26.750	26.250	26.660	10.281	1,273,500
2015-11-02	26.850	27.020	26.550	26.630	10.270	836,775
2015-10-30	27.080	27.400	26.770	26.820	10.343	1,029,600

← NewerPage 46 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.