Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	29.830	30.290	29.770	30.190	11.612	1,252,350
2015-08-04	28.900	29.810	28.900	29.620	11.392	971,550
2015-08-03	28.990	29.140	28.760	28.870	11.104	1,008,675
2015-07-31	29.450	29.560	28.980	29.000	11.154	866,025
2015-07-30	28.870	29.360	28.620	29.360	11.292	1,681,650
2015-07-29	28.320	29.000	28.110	28.880	11.108	1,451,925
2015-07-28	28.280	28.530	28.000	28.420	10.931	808,650
2015-07-27	28.200	28.380	28.050	28.290	10.881	781,425
2015-07-24	28.550	28.570	28.130	28.320	10.892	586,125
2015-07-23	28.590	28.870	28.540	28.610	11.004	877,500
2015-07-22	28.100	28.640	28.100	28.640	11.016	608,850
2015-07-21	28.530	28.570	27.940	28.210	10.850	1,199,475
2015-07-20	28.340	28.640	28.300	28.610	11.004	1,183,500
2015-07-17	28.600	28.620	28.170	28.380	10.915	929,250
2015-07-16	28.190	28.640	28.180	28.590	10.996	1,060,425
2015-07-15	28.000	28.160	27.860	28.110	10.812	934,200
2015-07-14	27.730	27.980	27.670	27.960	10.754	469,125
2015-07-13	27.680	27.830	27.450	27.670	10.642	1,038,825
2015-07-10	27.510	27.610	27.380	27.550	10.596	983,700
2015-07-09	27.690	27.730	27.220	27.310	10.504	944,775
2015-07-08	27.560	27.590	27.190	27.420	10.546	1,228,050
2015-07-07	27.620	27.720	27.240	27.710	10.658	1,099,350
2015-07-06	26.860	27.560	26.800	27.500	10.577	1,030,275
2015-07-02	27.660	27.690	26.930	27.110	10.427	1,330,875
2015-07-01	28.130	28.460	26.780	27.680	10.646	2,522,925
2015-06-30	28.540	29.000	28.080	28.530	10.973	6,349,275
2015-06-29	27.820	28.530	27.700	28.390	10.919	1,970,325
2015-06-26	27.610	27.990	27.400	27.800	10.692	2,101,050
2015-06-25	26.830	27.580	26.690	27.570	10.604	1,081,800
2015-06-24	26.810	26.880	26.610	26.730	10.281	497,925
2015-06-23	26.920	27.000	26.730	26.900	10.346	504,000
2015-06-22	27.230	27.370	26.800	26.930	10.358	598,275
2015-06-19	27.350	27.560	27.040	27.120	10.431	1,052,775
2015-06-18	27.150	27.370	27.060	27.250	10.481	1,039,725
2015-06-17	26.860	27.090	26.620	27.050	10.404	676,575
2015-06-16	26.520	26.830	26.520	26.790	10.304	460,350
2015-06-15	26.540	26.540	26.110	26.520	10.200	478,350
2015-06-12	26.690	26.690	26.460	26.670	10.258	446,850
2015-06-11	26.370	26.660	26.340	26.650	10.250	673,200
2015-06-10	26.120	26.420	26.050	26.370	10.142	694,350
2015-06-09	25.590	26.090	25.510	26.040	10.015	800,775
2015-06-08	25.510	25.790	25.450	25.610	9.850	404,550
2015-06-05	25.260	25.520	25.070	25.490	9.804	560,925
2015-06-04	25.200	25.350	25.160	25.300	9.731	533,025
2015-06-03	24.930	25.370	24.840	25.360	9.754	697,950
2015-06-02	24.780	24.890	24.610	24.820	9.546	901,575
2015-06-01	24.840	24.990	24.720	24.840	9.554	607,725
2015-05-29	24.800	24.900	24.600	24.820	9.546	621,450
2015-05-28	24.680	24.860	24.610	24.830	9.550	562,950
2015-05-27	24.520	24.800	24.390	24.720	9.508	654,525
2015-05-26	24.460	24.660	24.380	24.480	9.416	1,018,800
2015-05-22	24.530	24.740	24.460	24.590	9.458	436,050
2015-05-21	24.600	24.760	24.410	24.540	9.439	358,200
2015-05-20	24.710	24.750	24.520	24.660	9.485	409,275
2015-05-19	24.610	24.730	24.590	24.670	9.489	560,250
2015-05-18	24.520	24.640	24.450	24.540	9.439	375,525
2015-05-15	24.530	24.630	24.420	24.580	9.454	276,975
2015-05-14	24.330	24.610	24.280	24.590	9.458	360,450
2015-05-13	24.340	24.450	24.170	24.220	9.315	360,450
2015-05-12	24.270	24.320	23.880	24.230	9.319	637,425

← NewerPage 48 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.