Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	50.220	50.220	49.550	49.910	48.759	2,461,000
2024-11-14	51.040	51.290	49.930	50.110	48.955	1,523,400
2024-11-13	51.270	52.160	51.100	51.290	50.107	2,016,700
2024-11-12	50.880	51.390	50.670	51.080	49.902	1,611,200
2024-11-11	50.440	51.110	50.370	50.880	49.543	1,879,600
2024-11-08	49.400	50.450	49.270	50.180	48.862	1,466,700
2024-11-07	48.890	49.250	48.570	49.040	47.752	1,504,700
2024-11-06	49.190	49.470	47.650	48.620	47.343	2,280,500
2024-11-05	47.880	48.560	47.760	48.550	47.275	1,402,700
2024-11-04	47.300	47.900	47.210	47.860	46.603	1,299,300
2024-11-01	47.250	47.620	46.980	47.330	46.087	3,123,100
2024-10-31	46.750	47.270	46.540	47.140	45.902	2,469,800
2024-10-30	47.100	47.380	46.730	46.810	45.580	1,491,700
2024-10-29	47.260	47.800	47.200	47.320	46.077	1,635,500
2024-10-28	46.860	47.290	46.540	47.260	46.019	2,341,200
2024-10-25	47.060	47.560	46.340	46.540	45.317	1,660,700
2024-10-24	47.610	48.140	45.950	46.480	45.259	3,481,300
2024-10-23	49.640	49.940	49.390	49.750	48.443	1,462,100
2024-10-22	49.620	49.780	48.830	49.530	48.229	809,600
2024-10-21	50.110	50.420	49.800	49.840	48.531	1,374,400
2024-10-18	49.650	50.190	49.330	50.140	48.823	1,145,700
2024-10-17	49.520	49.570	48.860	49.460	48.161	1,217,500
2024-10-16	49.920	50.240	49.110	49.150	47.859	1,648,300
2024-10-15	50.520	50.700	49.830	49.970	48.657	1,166,000
2024-10-14	49.860	50.300	49.780	50.160	48.842	752,600
2024-10-11	49.380	49.670	49.190	49.660	48.355	1,363,800
2024-10-10	49.760	49.910	49.210	49.250	47.956	979,100
2024-10-09	49.380	49.930	49.260	49.830	48.521	1,068,000
2024-10-08	49.300	49.570	49.140	49.300	48.005	1,336,000
2024-10-07	49.440	49.490	48.650	48.700	47.421	1,073,800
2024-10-04	49.650	50.000	49.210	49.820	48.511	1,031,200
2024-10-03	50.210	50.320	49.590	49.730	48.424	1,514,000
2024-10-02	50.300	50.450	49.900	50.370	49.047	775,100
2024-10-01	50.620	51.080	50.180	50.510	49.183	1,900,100
2024-09-30	50.020	50.720	49.910	50.580	49.251	1,949,100
2024-09-27	50.200	50.420	49.720	49.950	48.638	1,588,100
2024-09-26	50.770	51.000	49.970	50.050	48.735	948,900
2024-09-25	50.930	51.100	50.400	50.760	49.427	1,586,900
2024-09-24	50.480	50.800	50.280	50.730	49.397	1,014,600
2024-09-23	50.270	50.720	49.910	50.500	49.173	852,900
2024-09-20	49.770	50.430	49.510	50.150	48.833	3,254,300
2024-09-19	50.860	50.860	49.910	50.100	48.784	1,226,600
2024-09-18	51.400	51.960	50.200	50.250	48.930	1,241,000
2024-09-17	50.890	51.900	50.890	51.400	50.050	1,294,300
2024-09-16	50.720	51.050	50.590	50.910	49.573	815,300
2024-09-13	50.110	50.720	50.040	50.470	49.144	1,644,800
2024-09-12	49.610	50.230	49.020	50.150	48.833	1,617,300
2024-09-11	49.990	50.500	48.660	49.630	48.326	2,972,000
2024-09-10	49.710	51.150	49.710	51.130	49.787	1,301,300
2024-09-09	49.950	49.950	49.430	49.660	48.355	1,725,100
2024-09-06	50.400	50.750	49.460	49.590	48.287	1,137,400
2024-09-05	50.620	50.940	50.010	50.310	48.988	1,323,800
2024-09-04	50.550	50.940	50.350	50.730	49.397	885,900
2024-09-03	50.410	51.280	50.250	50.490	49.164	1,589,500
2024-08-30	50.100	50.400	49.700	50.180	48.862	1,340,000
2024-08-29	50.320	50.860	50.030	50.100	48.784	1,004,000
2024-08-28	49.700	50.420	49.510	50.250	48.930	1,250,200
2024-08-27	49.640	49.930	49.190	49.560	48.258	1,949,900
2024-08-26	50.220	50.500	49.660	49.700	48.394	1,220,700
2024-08-23	50.350	50.450	49.870	50.140	48.823	1,070,900

← NewerPage 9 of 79 · 4,729 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.