Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	30.820	31.150	30.440	30.560	7.705	254,813
2014-05-28	30.650	31.040	30.510	30.710	7.743	487,350
2014-05-27	30.770	30.910	30.550	30.680	7.735	220,050
2014-05-23	30.180	30.620	30.180	30.530	7.697	268,988
2014-05-22	30.120	30.320	30.070	30.140	7.599	284,175
2014-05-21	30.010	30.220	29.880	30.040	7.574	262,913
2014-05-20	30.260	30.340	29.760	29.910	7.541	508,275
2014-05-19	30.170	30.490	30.060	30.360	7.654	285,525
2014-05-16	29.890	30.230	29.810	30.160	7.604	364,838
2014-05-15	29.800	29.990	29.610	29.970	7.556	610,538
2014-05-14	29.990	30.090	29.780	29.810	7.516	423,563
2014-05-13	30.380	30.480	30.090	30.140	7.599	260,550
2014-05-12	30.320	30.770	30.250	30.450	7.677	313,875
2014-05-09	29.800	30.170	29.800	30.160	7.604	360,450
2014-05-08	30.210	30.540	29.830	29.840	7.523	482,963
2014-05-07	29.800	30.260	29.800	30.230	7.622	493,425
2014-05-06	29.910	30.150	29.780	29.830	7.494	384,413
2014-05-05	29.940	30.240	29.710	30.060	7.552	335,475
2014-05-02	30.000	30.320	29.960	30.130	7.570	296,663
2014-05-01	30.160	30.220	29.790	30.100	7.562	402,300
2014-04-30	29.980	30.210	29.820	30.080	7.557	517,388
2014-04-29	30.250	30.420	29.850	29.910	7.514	264,263
2014-04-28	29.970	30.280	29.800	30.190	7.585	471,150
2014-04-25	30.090	30.120	29.770	29.840	7.497	311,175
2014-04-24	30.370	30.420	29.780	30.110	7.565	437,400
2014-04-23	30.080	30.560	29.840	30.200	7.587	276,750
2014-04-22	29.930	30.390	29.930	30.090	7.560	395,550
2014-04-21	29.890	30.250	29.890	30.000	7.537	351,338
2014-04-17	29.730	30.160	29.730	29.900	7.512	374,625
2014-04-16	29.610	29.860	29.580	29.740	7.472	397,913
2014-04-15	29.650	29.980	29.350	29.530	7.419	387,113
2014-04-14	29.920	30.010	29.460	29.610	7.439	330,075
2014-04-11	29.510	29.980	29.320	29.660	7.452	687,825
2014-04-10	30.360	30.800	29.520	29.680	7.457	469,463
2014-04-09	30.250	30.470	30.000	30.440	7.648	223,088
2014-04-08	30.020	30.370	29.770	30.250	7.600	287,213
2014-04-07	30.160	30.440	29.900	30.110	7.565	480,600
2014-04-04	30.730	30.730	29.750	30.200	7.587	784,350
2014-04-03	30.860	30.920	30.530	30.650	7.700	320,288
2014-04-02	31.030	31.080	30.280	30.760	7.728	533,925
2014-04-01	30.340	30.980	30.160	30.930	7.771	661,500
2014-03-31	29.950	30.400	29.830	30.240	7.597	438,075
2014-03-28	30.020	30.380	29.820	29.880	7.507	297,000
2014-03-27	30.040	30.050	29.700	29.890	7.509	379,013
2014-03-26	30.370	30.500	29.890	29.970	7.529	419,850
2014-03-25	30.150	30.280	29.900	30.120	7.567	502,200
2014-03-24	30.640	30.700	29.970	30.070	7.555	423,563
2014-03-21	30.430	30.620	30.190	30.580	7.683	1,665,900
2014-03-20	30.100	30.250	29.980	30.160	7.577	279,450
2014-03-19	30.320	30.570	30.010	30.100	7.562	648,675
2014-03-18	30.150	30.450	30.100	30.420	7.643	468,788
2014-03-17	29.860	30.400	29.860	30.150	7.575	478,913
2014-03-14	29.340	29.960	29.340	29.860	7.502	472,163
2014-03-13	29.730	29.950	29.220	29.420	7.391	458,325
2014-03-12	29.600	29.850	29.490	29.630	7.444	535,275
2014-03-11	30.060	30.100	29.660	29.780	7.482	447,525
2014-03-10	30.420	30.450	29.970	30.100	7.562	459,000
2014-03-07	30.070	30.490	29.960	30.350	7.625	450,563
2014-03-06	30.210	30.210	29.760	30.010	7.540	331,763
2014-03-05	30.150	30.250	29.970	30.040	7.547	436,725

← NewerPage 53 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.