Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	29.930	30.260	29.850	30.230	7.595	550,463
2014-03-03	29.610	29.910	29.420	29.640	7.447	637,538
2014-02-28	29.520	29.990	29.450	29.860	7.502	580,500
2014-02-27	29.490	29.830	29.410	29.480	7.406	426,938
2014-02-26	29.510	29.960	29.410	29.590	7.434	532,913
2014-02-25	29.510	29.640	29.280	29.390	7.384	498,488
2014-02-24	29.620	29.880	29.530	29.540	7.421	639,900
2014-02-21	29.600	29.860	29.540	29.600	7.437	397,575
2014-02-20	29.880	30.000	29.500	29.580	7.431	514,350
2014-02-19	29.830	30.240	29.770	29.790	7.484	418,163
2014-02-18	29.690	30.310	29.600	29.980	7.532	1,169,100
2014-02-14	29.330	29.820	29.330	29.580	7.431	769,838
2014-02-13	28.820	29.370	28.820	29.280	7.356	353,025
2014-02-12	28.660	29.090	28.660	29.030	7.293	627,413
2014-02-11	28.270	28.680	28.230	28.650	7.198	431,325
2014-02-10	28.280	28.360	28.160	28.310	7.112	791,100
2014-02-07	28.020	28.390	27.980	28.370	7.127	749,925
2014-02-06	27.500	27.860	27.310	27.850	6.997	703,350
2014-02-05	27.580	27.710	27.370	27.480	6.878	360,450
2014-02-04	27.190	27.940	27.010	27.660	6.923	1,691,550
2014-02-03	28.760	29.060	27.140	27.150	6.795	2,100,263
2014-01-31	28.930	29.190	28.740	28.820	7.213	940,275
2014-01-30	29.330	29.520	29.050	29.340	7.343	949,725
2014-01-29	29.000	29.230	28.510	29.020	7.263	1,714,163
2014-01-28	29.060	29.220	28.650	28.740	7.193	2,431,688
2014-01-27	29.330	29.520	29.030	29.030	7.265	684,450
2014-01-24	29.170	29.470	28.950	29.100	7.283	604,463
2014-01-23	29.160	29.380	29.030	29.380	7.353	474,863
2014-01-22	29.340	29.410	29.130	29.350	7.346	423,563
2014-01-21	29.420	29.520	29.200	29.380	7.353	532,913
2014-01-17	29.220	29.430	29.090	29.250	7.321	403,650
2014-01-16	29.430	29.510	29.240	29.350	7.346	464,738
2014-01-15	29.390	29.540	29.350	29.410	7.361	400,613
2014-01-14	29.290	29.510	29.050	29.440	7.368	657,788
2014-01-13	29.550	29.550	29.050	29.170	7.301	393,525
2014-01-10	29.740	29.880	29.460	29.600	7.408	613,913
2014-01-09	29.900	29.900	29.480	29.670	7.426	750,938
2014-01-08	29.770	30.000	29.500	29.820	7.463	840,038
2014-01-07	29.820	30.020	29.650	29.800	7.458	369,225
2014-01-06	30.060	30.140	29.680	29.790	7.456	754,313
2014-01-03	29.840	29.960	29.620	29.850	7.471	510,638
2014-01-02	30.180	30.350	29.420	29.530	7.391	652,050
2013-12-31	30.480	30.630	30.260	30.290	7.581	268,650
2013-12-30	30.280	30.520	30.120	30.390	7.606	444,150
2013-12-27	30.350	30.510	30.230	30.260	7.573	353,700
2013-12-26	30.140	30.580	29.980	30.240	7.568	441,450
2013-12-24	29.890	30.180	29.750	30.180	7.553	206,213
2013-12-23	29.720	30.010	29.580	29.980	7.503	541,350
2013-12-20	29.180	29.720	28.980	29.620	7.413	1,098,225
2013-12-19	29.590	29.620	29.090	29.210	7.311	1,482,638
2013-12-18	29.360	29.580	29.030	29.580	7.403	615,938
2013-12-17	29.410	29.420	29.090	29.360	7.348	774,563
2013-12-16	29.090	29.530	29.040	29.460	7.373	767,138
2013-12-13	29.280	29.320	28.960	29.080	7.278	341,213
2013-12-12	29.000	29.200	28.950	29.130	7.290	630,788
2013-12-11	29.060	29.110	28.990	29.010	7.261	1,193,738
2013-12-10	29.000	29.120	28.980	29.000	7.258	820,800
2013-12-09	28.780	29.100	28.620	29.090	7.281	575,100
2013-12-06	28.900	29.040	28.680	28.810	7.210	698,288
2013-12-05	28.570	28.860	28.420	28.740	7.193	650,025

← NewerPage 54 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.