Rollins Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.030 | 34.300 | 33.270 | 33.450 | 33.450 | 5,473,000 |
| 2026-10-15 | 33.270 | 34.070 | 33.200 | 33.890 | 33.890 | 9,291,700 |
| 2026-10-14 | 32.320 | 32.660 | 32.090 | 32.630 | 32.630 | 4,855,100 |
| 2026-10-13 | 32.350 | 32.400 | 31.940 | 32.150 | 32.150 | 6,712,100 |
| 2026-10-12 | 31.890 | 32.380 | 31.610 | 32.070 | 32.070 | 5,581,400 |
| 2026-10-09 | 32.410 | 32.570 | 31.860 | 31.980 | 31.980 | 6,726,000 |
| 2026-10-08 | 31.120 | 32.480 | 31.120 | 32.260 | 32.260 | 13,659,100 |
| 2026-10-07 | 30.580 | 31.350 | 30.430 | 30.870 | 30.870 | 9,110,300 |
| 2026-10-06 | 29.700 | 30.360 | 29.610 | 30.350 | 30.350 | 7,654,200 |
| 2026-10-05 | 29.800 | 30.130 | 29.290 | 29.690 | 29.690 | 6,531,100 |
| 2026-10-02 | 30.780 | 30.780 | 30.060 | 30.160 | 30.160 | 5,576,900 |
| 2026-10-01 | 30.300 | 30.620 | 29.920 | 30.570 | 30.570 | 7,966,200 |
| 2026-09-30 | 30.600 | 30.680 | 29.700 | 30.120 | 30.120 | 11,351,100 |
| 2026-09-29 | 30.400 | 30.980 | 30.070 | 30.500 | 30.500 | 12,165,000 |
| 2026-09-28 | 29.970 | 30.710 | 29.760 | 30.590 | 30.590 | 10,845,600 |
| 2026-09-25 | 30.010 | 30.340 | 29.740 | 30.030 | 30.030 | 9,264,200 |
| 2026-09-24 | 31.500 | 31.580 | 30.120 | 30.400 | 30.400 | 13,646,400 |
| 2026-09-23 | 32.720 | 33.030 | 32.280 | 32.490 | 32.490 | 9,239,100 |
| 2026-09-22 | 32.770 | 33.100 | 32.640 | 32.860 | 32.860 | 6,338,700 |
| 2026-09-21 | 32.420 | 32.710 | 31.880 | 32.350 | 32.350 | 6,589,800 |
| 2026-09-18 | 33.000 | 33.110 | 32.420 | 32.430 | 32.430 | 16,335,200 |
| 2026-09-17 | 33.710 | 33.900 | 33.000 | 33.000 | 33.000 | 5,870,500 |
| 2026-09-16 | 33.770 | 34.410 | 33.530 | 33.530 | 33.530 | 5,516,100 |
| 2026-09-15 | 35.140 | 35.200 | 33.750 | 33.770 | 33.770 | 6,703,500 |
| 2026-09-14 | 35.110 | 35.500 | 34.970 | 35.310 | 35.310 | 6,980,000 |
| 2026-09-11 | 34.730 | 34.890 | 34.440 | 34.730 | 34.730 | 3,265,200 |
| 2026-09-10 | 34.810 | 35.330 | 34.470 | 34.560 | 34.560 | 5,260,300 |
| 2026-09-09 | 34.870 | 34.880 | 34.350 | 34.540 | 34.540 | 4,328,700 |
| 2026-09-08 | 35.610 | 35.650 | 34.950 | 34.950 | 34.950 | 5,833,300 |
| 2026-09-04 | 35.460 | 36.230 | 35.250 | 35.860 | 35.860 | 5,236,800 |
| 2026-09-03 | 36.060 | 36.440 | 35.470 | 35.710 | 35.710 | 5,050,500 |
| 2026-09-02 | 36.100 | 36.120 | 35.480 | 35.710 | 35.710 | 4,935,800 |
| 2026-09-01 | 36.180 | 36.470 | 35.850 | 36.190 | 36.190 | 3,766,400 |
| 2026-08-31 | 36.170 | 36.640 | 35.950 | 36.070 | 36.070 | 5,060,100 |
| 2026-08-28 | 36.070 | 36.510 | 35.970 | 36.380 | 36.380 | 2,723,400 |
| 2026-08-27 | 36.570 | 36.570 | 35.810 | 35.940 | 35.940 | 2,736,500 |
| 2026-08-26 | 36.330 | 37.470 | 36.260 | 36.700 | 36.700 | 6,356,000 |
| 2026-08-25 | 36.890 | 36.956 | 36.145 | 36.360 | 36.360 | 4,639,418 |
| 2026-08-24 | 37.080 | 37.730 | 37.080 | 37.260 | 37.260 | 3,393,125 |
| 2026-08-21 | 36.470 | 37.210 | 36.360 | 36.910 | 36.910 | 3,772,500 |
| 2026-08-20 | 36.140 | 36.510 | 35.880 | 36.380 | 36.380 | 3,574,900 |
| 2026-08-19 | 36.500 | 37.260 | 36.250 | 36.260 | 36.260 | 4,121,100 |
| 2026-08-18 | 36.250 | 36.585 | 35.830 | 36.320 | 36.320 | 4,009,358 |
| 2026-08-17 | 36.090 | 36.595 | 35.921 | 36.020 | 36.020 | 3,946,841 |
| 2026-08-14 | 36.450 | 36.500 | 35.970 | 36.200 | 36.200 | 3,629,400 |
| 2026-08-13 | 36.800 | 37.030 | 36.190 | 36.220 | 36.220 | 5,405,200 |
| 2026-08-12 | 36.480 | 36.970 | 36.300 | 36.520 | 36.520 | 6,167,300 |
| 2026-08-11 | 37.080 | 37.320 | 36.830 | 37.010 | 37.010 | 5,658,500 |
| 2026-08-10 | 37.380 | 37.510 | 36.960 | 37.230 | 37.230 | 4,902,200 |
| 2026-08-07 | 36.750 | 37.850 | 36.690 | 37.740 | 37.558 | 5,675,200 |
| 2026-08-06 | 37.750 | 37.750 | 36.350 | 36.830 | 36.652 | 6,314,800 |
| 2026-08-05 | 37.810 | 37.860 | 36.990 | 37.570 | 37.388 | 5,099,500 |
| 2026-08-04 | 37.820 | 38.070 | 37.550 | 37.810 | 37.627 | 3,803,000 |
| 2026-08-03 | 38.080 | 38.520 | 38.060 | 38.190 | 38.005 | 6,048,800 |
| 2026-07-31 | 38.000 | 38.210 | 37.550 | 37.970 | 37.786 | 5,601,300 |
| 2026-07-30 | 37.480 | 38.570 | 36.990 | 38.350 | 38.165 | 9,567,500 |
| 2026-07-29 | 39.410 | 39.770 | 38.690 | 38.750 | 38.563 | 5,939,300 |
| 2026-07-28 | 39.670 | 40.150 | 38.690 | 39.010 | 38.821 | 7,149,900 |
| 2026-07-27 | 38.950 | 39.630 | 38.600 | 39.070 | 38.881 | 6,591,100 |
| 2026-07-24 | 38.800 | 39.050 | 37.900 | 38.560 | 38.374 | 9,489,800 |
Page 1 of 5 · 250 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.