Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.110	52.150	50.580	50.730	49.560	2,819,000
2025-02-13	50.570	52.840	50.110	51.920	50.723	3,707,900
2025-02-12	49.310	50.280	49.160	50.100	48.945	2,895,000
2025-02-11	50.010	50.110	49.760	49.940	48.789	2,413,100
2025-02-10	50.260	50.260	49.510	49.970	48.818	1,306,900
2025-02-07	50.170	50.280	49.580	50.080	48.925	2,428,700
2025-02-06	49.510	50.260	49.470	50.260	49.101	1,387,200
2025-02-05	49.500	49.970	49.440	49.620	48.476	1,400,300
2025-02-04	49.550	49.730	49.070	49.080	47.948	1,159,600
2025-02-03	49.250	49.840	49.080	49.650	48.505	1,777,800
2025-01-31	49.490	49.790	49.200	49.500	48.359	1,771,700
2025-01-30	49.080	49.740	49.050	49.720	48.574	1,170,600
2025-01-29	49.190	49.940	48.700	48.750	47.626	1,481,000
2025-01-28	49.280	50.150	49.250	49.320	48.183	2,054,600
2025-01-27	48.380	49.720	48.380	49.500	48.359	1,541,100
2025-01-24	48.610	48.750	48.170	48.370	47.255	1,085,900
2025-01-23	48.520	48.640	48.220	48.620	47.499	1,133,200
2025-01-22	48.600	48.790	48.300	48.460	47.343	1,572,100
2025-01-21	48.560	49.070	48.480	48.640	47.519	1,563,800
2025-01-17	48.690	48.970	48.200	48.430	47.313	1,986,900
2025-01-16	47.000	48.340	46.960	48.300	47.186	2,152,400
2025-01-15	47.310	47.420	46.670	47.010	45.926	1,725,200
2025-01-14	46.370	46.980	46.240	46.850	45.770	1,547,500
2025-01-13	46.000	46.620	45.770	46.480	45.408	1,251,900
2025-01-10	46.000	46.510	46.000	46.090	45.027	1,339,400
2025-01-08	45.900	46.450	45.550	46.350	45.281	2,701,400
2025-01-07	45.770	46.130	45.340	45.750	44.695	2,248,700
2025-01-06	45.990	46.160	45.520	45.650	44.597	1,021,500
2025-01-03	46.000	46.350	45.950	46.170	45.105	1,274,000
2025-01-02	46.580	46.660	45.880	46.040	44.978	1,053,100
2024-12-31	46.420	46.550	46.190	46.350	45.281	1,264,900
2024-12-30	46.260	46.650	46.050	46.410	45.340	1,169,300
2024-12-27	46.570	46.910	46.370	46.680	45.604	1,355,600
2024-12-26	46.240	46.900	46.140	46.850	45.770	981,200
2024-12-24	46.470	46.680	46.420	46.600	45.526	691,200
2024-12-23	46.590	46.650	46.180	46.540	45.467	1,766,100
2024-12-20	46.740	47.380	46.730	46.920	45.838	4,863,300
2024-12-19	47.030	47.500	46.740	47.010	45.926	1,757,800
2024-12-18	48.100	48.460	47.150	47.180	46.092	1,520,200
2024-12-17	48.470	48.890	48.210	48.220	47.108	1,313,800
2024-12-16	48.950	49.690	48.490	48.550	47.431	2,311,500
2024-12-13	48.850	49.010	48.480	48.770	47.646	1,745,000
2024-12-12	49.350	49.460	48.610	48.770	47.646	1,137,500
2024-12-11	49.230	49.560	48.830	49.010	47.880	1,242,600
2024-12-10	48.690	49.400	48.380	49.130	47.997	1,222,400
2024-12-09	49.320	49.500	48.480	48.680	47.558	1,384,100
2024-12-06	49.220	49.770	49.150	49.420	48.281	1,289,500
2024-12-05	49.400	49.450	48.820	48.850	47.724	1,532,300
2024-12-04	49.460	49.850	49.310	49.660	48.515	1,052,600
2024-12-03	49.810	50.020	49.190	49.660	48.515	1,389,800
2024-12-02	50.270	50.330	49.420	49.860	48.710	2,194,900
2024-11-29	51.040	51.080	50.050	50.330	49.170	1,521,800
2024-11-27	51.750	52.060	51.140	51.160	49.980	2,313,300
2024-11-26	51.510	51.730	51.100	51.590	50.400	2,523,800
2024-11-25	50.960	51.520	50.880	51.230	50.049	1,929,200
2024-11-22	49.860	50.690	49.780	50.630	49.463	763,300
2024-11-21	49.280	49.660	48.680	49.630	48.486	1,359,000
2024-11-20	49.550	49.610	48.870	49.440	48.300	1,013,800
2024-11-19	49.820	49.920	49.460	49.510	48.368	1,196,000
2024-11-18	49.990	50.540	49.890	50.050	48.896	1,186,200

← NewerPage 8 of 21 · 1,255 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.