Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	24.290	24.490	24.220	24.360	9.369	476,775
2015-05-08	24.510	24.720	24.310	24.350	9.365	512,550
2015-05-07	24.340	24.600	24.210	24.330	9.358	487,125
2015-05-06	24.630	24.630	24.270	24.420	9.392	547,875
2015-05-05	24.740	24.960	24.440	24.570	9.419	577,350
2015-05-04	24.890	24.950	24.710	24.820	9.515	591,075
2015-05-01	24.920	25.010	24.680	24.790	9.504	695,925
2015-04-30	24.740	25.410	24.670	24.800	9.508	1,058,625
2015-04-29	25.210	25.220	24.570	24.780	9.500	638,100
2015-04-28	25.100	25.390	24.960	25.190	9.657	456,750
2015-04-27	25.360	25.420	24.990	25.110	9.626	569,250
2015-04-24	25.580	25.600	25.190	25.320	9.707	421,875
2015-04-23	25.120	25.620	25.110	25.550	9.795	606,150
2015-04-22	24.760	25.230	24.520	25.180	9.653	646,425
2015-04-21	24.790	24.850	24.660	24.730	9.481	739,800
2015-04-20	24.490	24.850	24.470	24.620	9.438	429,975
2015-04-17	24.490	24.490	24.230	24.360	9.339	388,350
2015-04-16	24.620	24.690	24.490	24.610	9.435	642,375
2015-04-15	24.860	25.000	24.660	24.730	9.481	525,375
2015-04-14	24.820	25.010	24.630	24.800	9.508	392,400
2015-04-13	24.910	25.080	24.830	24.880	9.538	318,825
2015-04-10	25.200	25.300	24.980	25.020	9.592	386,775
2015-04-09	25.110	25.270	24.970	25.190	9.657	426,600
2015-04-08	25.080	25.250	24.850	25.160	9.646	663,075
2015-04-07	25.190	25.290	24.890	25.000	9.584	708,075
2015-04-06	24.870	25.250	24.810	25.220	9.669	991,575
2015-04-02	24.620	25.240	24.610	24.940	9.561	1,093,275
2015-04-01	24.790	24.790	24.360	24.670	9.458	549,900
2015-03-31	24.620	24.830	24.530	24.730	9.481	646,200
2015-03-30	24.640	24.910	24.470	24.700	9.469	610,875
2015-03-27	24.300	24.560	24.230	24.530	9.404	385,875
2015-03-26	24.190	24.490	24.080	24.340	9.331	438,525
2015-03-25	24.900	24.950	24.260	24.310	9.320	559,800
2015-03-24	24.950	24.980	24.720	24.760	9.492	660,150
2015-03-23	24.730	25.000	24.540	24.890	9.542	841,725
2015-03-20	24.480	24.830	24.310	24.690	9.465	1,764,000
2015-03-19	24.610	24.610	24.120	24.380	9.347	885,150
2015-03-18	23.960	24.250	23.600	24.130	9.251	673,650
2015-03-17	23.540	23.990	23.460	23.960	9.186	844,200
2015-03-16	23.260	23.680	23.180	23.600	9.047	890,325
2015-03-13	22.540	23.140	22.540	23.120	8.864	955,350
2015-03-12	22.500	22.620	22.310	22.480	8.618	541,575
2015-03-11	22.960	22.960	22.000	22.440	8.603	748,125
2015-03-10	33.840	33.990	33.070	33.150	8.472	524,813
2015-03-09	33.850	34.260	33.710	34.010	8.692	525,150
2015-03-06	33.940	34.080	33.610	33.790	8.636	1,132,313
2015-03-05	34.020	34.120	33.630	34.000	8.690	589,613
2015-03-04	34.040	34.040	33.620	33.910	8.667	428,288
2015-03-03	34.000	34.280	33.660	34.140	8.725	450,563
2015-03-02	33.730	34.350	33.530	34.170	8.733	623,700
2015-02-27	33.700	33.740	33.400	33.540	8.572	357,413
2015-02-26	33.720	33.720	33.190	33.680	8.608	467,438
2015-02-25	34.000	34.000	33.480	33.630	8.595	381,375
2015-02-24	33.800	33.930	33.500	33.930	8.672	325,688
2015-02-23	33.900	33.900	33.530	33.780	8.633	366,188
2015-02-20	33.520	33.930	33.240	33.880	8.659	596,700
2015-02-19	33.730	33.990	33.440	33.650	8.600	509,288
2015-02-18	33.530	33.940	33.530	33.880	8.659	433,013
2015-02-17	33.640	33.970	33.410	33.670	8.605	938,588
2015-02-13	33.730	33.900	33.420	33.740	8.623	378,675

← NewerPage 49 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.