Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	26.820	27.220	26.810	27.040	10.428	472,500
2015-10-28	27.250	27.650	26.600	27.020	10.420	888,075
2015-10-27	27.360	27.480	27.140	27.230	10.501	493,650
2015-10-26	27.630	27.860	27.500	27.510	10.609	335,925
2015-10-23	27.460	27.810	27.280	27.680	10.675	586,350
2015-10-22	27.290	27.520	27.200	27.290	10.524	494,775
2015-10-21	27.350	27.510	27.110	27.120	10.459	426,600
2015-10-20	27.030	27.470	27.020	27.250	10.509	555,975
2015-10-19	27.460	27.870	27.100	27.120	10.459	1,205,550
2015-10-16	27.490	27.600	27.300	27.500	10.605	839,925
2015-10-15	27.680	27.960	27.440	27.450	10.586	615,600
2015-10-14	27.850	28.110	27.550	27.610	10.648	341,325
2015-10-13	28.010	28.400	27.840	27.850	10.740	469,575
2015-10-12	27.890	28.300	27.820	28.080	10.829	572,175
2015-10-09	27.650	27.960	27.560	27.920	10.767	393,300
2015-10-08	27.240	27.730	27.180	27.620	10.651	444,375
2015-10-07	26.600	27.410	26.480	27.320	10.536	1,133,325
2015-10-06	26.980	27.040	26.390	26.450	10.200	870,975
2015-10-05	27.070	27.430	26.980	27.020	10.420	935,550
2015-10-02	26.550	26.930	26.140	26.890	10.370	774,225
2015-10-01	26.960	27.120	26.560	26.790	10.331	868,275
2015-09-30	26.590	27.050	26.510	26.870	10.362	1,506,150
2015-09-29	26.800	26.860	26.160	26.260	10.127	695,925
2015-09-28	27.520	27.530	26.640	26.730	10.308	636,975
2015-09-25	27.750	28.000	27.480	27.560	10.628	462,150
2015-09-24	27.540	27.800	27.270	27.580	10.636	720,000
2015-09-23	28.100	28.280	27.730	27.860	10.744	580,500
2015-09-22	28.110	28.190	27.750	28.030	10.810	650,250
2015-09-21	28.310	28.810	28.200	28.410	10.956	1,203,075
2015-09-18	28.430	28.590	28.040	28.140	10.852	1,418,850
2015-09-17	28.750	29.030	28.560	28.690	11.064	345,825
2015-09-16	28.650	28.770	28.460	28.730	11.080	317,925
2015-09-15	28.350	28.650	28.150	28.610	11.033	270,450
2015-09-14	28.580	28.600	28.210	28.280	10.906	372,825
2015-09-11	28.200	28.540	28.050	28.530	11.002	313,875
2015-09-10	28.610	28.800	28.210	28.300	10.914	450,900
2015-09-09	28.810	28.910	28.480	28.620	11.037	611,100
2015-09-08	28.500	28.590	28.140	28.560	11.014	586,800
2015-09-04	28.080	28.270	28.000	28.150	10.856	491,850
2015-09-03	28.030	28.530	28.020	28.370	10.941	733,725
2015-09-02	27.700	27.970	27.590	27.960	10.783	615,825
2015-09-01	27.550	27.770	27.340	27.390	10.563	742,950
2015-08-31	27.880	28.090	27.710	27.920	10.767	851,850
2015-08-28	28.210	28.330	27.580	28.010	10.802	802,350
2015-08-27	28.280	28.490	27.760	28.170	10.864	948,150
2015-08-26	28.100	28.150	26.980	27.960	10.783	911,475
2015-08-25	27.580	27.840	27.000	27.430	10.578	1,203,300
2015-08-24	26.900	27.930	25.980	26.620	10.266	2,244,825
2015-08-21	28.890	29.020	28.190	28.200	10.875	1,149,300
2015-08-20	29.710	29.790	29.040	29.060	11.207	901,575
2015-08-19	30.040	30.180	29.860	29.900	11.531	475,425
2015-08-18	30.310	30.420	30.090	30.180	11.639	611,100
2015-08-17	29.710	30.390	29.650	30.350	11.704	870,300
2015-08-14	29.680	29.930	29.610	29.850	11.511	392,400
2015-08-13	29.540	29.950	29.440	29.720	11.461	841,950
2015-08-12	29.300	29.590	28.900	29.570	11.403	522,900
2015-08-11	29.540	30.280	29.370	29.420	11.346	1,205,100
2015-08-10	29.780	30.040	29.600	29.700	11.454	627,525
2015-08-07	29.400	29.650	29.260	29.580	11.407	784,350
2015-08-06	30.120	30.280	29.210	29.450	11.357	1,135,575

← NewerPage 47 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.