Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	32.870	32.980	32.750	32.900	8.379	773,888
2014-11-14	33.070	33.320	32.770	32.850	8.366	531,900
2014-11-13	32.710	33.010	32.460	33.010	8.407	498,488
2014-11-12	32.270	32.630	32.270	32.510	8.279	624,038
2014-11-11	32.440	32.550	32.260	32.480	8.272	586,238
2014-11-10	32.500	32.680	32.380	32.470	8.269	776,588
2014-11-07	32.450	32.660	32.270	32.470	8.269	373,275
2014-11-06	32.190	32.610	32.070	32.530	8.284	525,150
2014-11-05	32.380	32.500	31.900	32.230	8.156	456,638
2014-11-04	31.970	32.360	31.760	32.140	8.133	502,200
2014-11-03	31.920	32.260	31.690	31.840	8.057	515,363
2014-10-31	31.950	32.100	31.630	31.870	8.065	535,613
2014-10-30	31.050	31.840	31.050	31.580	7.991	590,625
2014-10-29	31.000	31.490	30.290	31.140	7.880	778,275
2014-10-28	30.110	30.650	30.070	30.640	7.753	383,738
2014-10-27	29.700	30.000	29.650	29.940	7.576	259,875
2014-10-24	29.870	30.030	29.750	29.860	7.556	155,588
2014-10-23	29.940	30.120	29.780	29.860	7.556	292,613
2014-10-22	29.870	29.970	29.590	29.630	7.498	354,713
2014-10-21	29.230	29.730	29.230	29.730	7.523	386,100
2014-10-20	28.770	29.030	28.590	29.030	7.346	533,250
2014-10-17	28.790	28.880	28.590	28.810	7.290	609,188
2014-10-16	27.620	28.570	27.620	28.560	7.227	1,172,813
2014-10-15	27.630	28.410	27.630	28.140	7.121	841,388
2014-10-14	27.810	28.030	27.620	27.990	7.083	747,563
2014-10-13	28.170	28.240	27.630	27.670	7.002	384,075
2014-10-10	28.680	28.720	28.130	28.150	7.123	439,425
2014-10-09	28.660	28.770	28.430	28.590	7.235	879,525
2014-10-08	28.370	28.810	28.100	28.760	7.278	537,638
2014-10-07	28.480	28.620	28.320	28.400	7.187	654,075
2014-10-06	28.790	28.840	28.510	28.660	7.252	282,488
2014-10-03	28.840	28.850	28.660	28.690	7.260	339,188
2014-10-02	28.800	29.090	28.490	28.650	7.250	553,838
2014-10-01	29.300	29.380	28.600	28.750	7.275	1,402,650
2014-09-30	29.310	29.370	29.110	29.280	7.409	455,963
2014-09-29	28.950	29.390	28.950	29.360	7.430	329,400
2014-09-26	28.990	29.320	28.880	29.230	7.397	410,063
2014-09-25	29.290	29.480	29.000	29.020	7.344	464,738
2014-09-24	29.170	29.600	29.140	29.450	7.452	423,563
2014-09-23	29.490	29.630	29.240	29.270	7.407	444,150
2014-09-22	29.770	29.870	29.540	29.650	7.503	395,213
2014-09-19	30.190	30.230	29.840	29.840	7.551	900,113
2014-09-18	30.230	30.230	29.990	30.040	7.602	323,325
2014-09-17	30.120	30.280	29.990	30.140	7.627	313,538
2014-09-16	30.190	30.420	29.930	30.180	7.637	608,175
2014-09-15	30.310	30.390	30.090	30.220	7.647	251,438
2014-09-12	30.390	30.420	30.110	30.220	7.647	278,438
2014-09-11	30.220	30.500	30.160	30.360	7.683	376,988
2014-09-10	30.460	30.500	30.250	30.380	7.688	453,263
2014-09-09	30.490	30.490	30.220	30.340	7.678	455,288
2014-09-08	30.410	30.530	30.230	30.490	7.716	421,875
2014-09-05	30.170	30.550	30.060	30.450	7.705	289,238
2014-09-04	30.310	30.380	30.160	30.270	7.660	596,025
2014-09-03	30.410	30.610	30.100	30.220	7.647	414,450
2014-09-02	29.850	30.380	29.640	30.350	7.680	948,038
2014-08-29	29.690	29.770	29.470	29.750	7.528	446,850
2014-08-28	29.560	29.750	29.420	29.650	7.503	346,613
2014-08-27	29.850	29.850	29.580	29.670	7.508	357,750
2014-08-26	29.760	29.820	29.520	29.740	7.526	359,438
2014-08-25	29.930	29.930	29.590	29.670	7.508	404,663

← NewerPage 51 of 79 · 4,733 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.