Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	26.750	27.080	26.750	26.940	10.500	871,650
2016-04-21	27.090	27.240	26.640	26.760	10.430	606,825
2016-04-20	27.180	27.250	26.850	27.160	10.586	565,425
2016-04-19	27.190	27.190	26.900	27.040	10.539	449,550
2016-04-18	26.920	27.220	26.920	27.110	10.567	411,075
2016-04-15	26.840	27.110	26.730	27.090	10.559	640,125
2016-04-14	27.050	27.050	26.780	26.840	10.461	346,050
2016-04-13	27.030	27.030	26.470	27.020	10.532	673,200
2016-04-12	26.830	27.040	26.680	26.870	10.473	495,225
2016-04-11	27.130	27.310	26.790	26.810	10.450	581,400
2016-04-08	27.130	27.170	26.860	26.960	10.508	336,600
2016-04-07	26.850	26.940	26.690	26.920	10.493	738,450
2016-04-06	26.760	27.070	26.650	26.990	10.520	1,074,375
2016-04-05	27.070	27.210	26.700	26.810	10.450	911,700
2016-04-04	27.390	27.390	27.050	27.290	10.637	642,825
2016-04-01	26.960	27.390	26.860	27.360	10.664	1,062,450
2016-03-31	27.150	27.310	26.920	27.120	10.571	2,151,225
2016-03-30	27.760	27.950	27.200	27.250	10.621	2,828,250
2016-03-29	26.760	27.650	26.700	27.650	10.777	1,057,950
2016-03-28	26.960	26.960	26.700	26.800	10.446	721,350
2016-03-24	26.760	26.860	26.550	26.790	10.442	1,056,375
2016-03-23	27.080	27.080	26.730	26.820	10.454	1,257,750
2016-03-22	26.520	27.510	26.500	27.100	10.563	1,062,675
2016-03-21	27.300	27.340	26.230	26.800	10.446	1,905,750
2016-03-18	27.750	28.010	27.690	27.970	10.902	1,836,000
2016-03-17	27.620	27.790	27.570	27.700	10.797	596,700
2016-03-16	27.340	27.690	27.300	27.620	10.766	768,825
2016-03-15	27.450	27.600	27.360	27.550	10.738	629,775
2016-03-14	27.740	27.820	27.500	27.590	10.754	664,425
2016-03-11	27.930	27.960	27.260	27.770	10.824	1,032,075
2016-03-10	28.130	28.230	27.490	27.700	10.797	738,675
2016-03-09	28.410	28.510	28.000	28.030	10.925	838,125
2016-03-08	28.970	28.990	28.230	28.290	11.027	1,185,300
2016-03-07	28.530	29.110	28.460	29.080	11.335	1,198,575
2016-03-04	28.600	28.860	28.520	28.670	11.175	1,007,325
2016-03-03	28.120	28.610	27.960	28.580	11.140	974,700
2016-03-02	28.040	28.240	27.780	28.180	10.984	990,675
2016-03-01	27.680	28.360	27.500	28.180	10.984	1,386,675
2016-02-29	27.740	27.850	27.400	27.530	10.730	983,025
2016-02-26	27.790	27.790	27.520	27.760	10.820	1,048,275
2016-02-25	27.500	27.700	27.240	27.680	10.789	1,026,450
2016-02-24	26.740	27.680	26.620	27.490	10.715	933,750
2016-02-23	27.230	27.630	26.960	27.070	10.551	1,266,075
2016-02-22	27.380	27.650	27.200	27.410	10.684	583,200
2016-02-19	26.800	27.410	26.760	27.160	10.586	909,225
2016-02-18	26.900	27.110	26.800	26.880	10.477	873,675
2016-02-17	26.940	27.070	26.640	26.930	10.497	776,700
2016-02-16	25.970	26.920	25.960	26.830	10.458	995,400
2016-02-12	25.250	26.100	25.110	25.690	10.013	974,700
2016-02-11	24.850	24.960	24.510	24.850	9.686	989,775
2016-02-10	25.040	25.570	24.930	25.190	9.818	812,925
2016-02-09	25.240	25.620	24.710	24.880	9.698	1,521,225
2016-02-08	26.090	26.090	25.130	25.500	9.939	922,050
2016-02-05	26.840	26.980	26.090	26.200	10.173	898,200
2016-02-04	27.090	27.410	26.740	26.920	10.453	834,075
2016-02-03	27.220	27.220	26.640	27.200	10.561	673,650
2016-02-02	27.090	27.260	26.930	27.050	10.503	695,025
2016-02-01	27.330	27.530	27.100	27.280	10.592	953,550
2016-01-29	26.400	27.570	26.290	27.550	10.697	1,791,675
2016-01-28	26.350	26.630	26.070	26.360	10.235	929,925

← NewerPage 45 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.