Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	28.500	28.760	28.280	28.520	7.138	498,150
2013-12-03	28.450	28.620	28.380	28.500	7.133	538,988
2013-12-02	28.120	28.770	27.950	28.450	7.120	454,613
2013-11-29	28.250	28.350	28.060	28.130	7.040	167,400
2013-11-27	28.250	28.290	28.200	28.250	7.070	498,825
2013-11-26	28.220	28.420	28.150	28.260	7.073	335,475
2013-11-25	28.280	28.480	28.130	28.170	7.050	492,413
2013-11-22	28.160	28.370	28.120	28.290	7.080	782,663
2013-11-21	27.870	28.170	27.790	28.130	7.040	372,600
2013-11-20	27.810	28.040	27.750	27.850	6.970	389,138
2013-11-19	27.800	28.010	27.430	27.850	6.970	3,079,688
2013-11-18	27.750	28.180	27.750	27.880	6.978	404,663
2013-11-15	27.530	27.900	27.410	27.810	6.960	393,188
2013-11-14	27.290	27.580	27.290	27.540	6.893	231,863
2013-11-13	27.110	27.400	27.060	27.360	6.848	314,550
2013-11-12	27.280	27.300	27.000	27.240	6.817	342,225
2013-11-11	27.050	27.400	26.950	27.310	6.835	1,185,300
2013-11-08	26.820	27.280	26.640	26.990	6.755	696,938
2013-11-07	27.340	27.590	26.690	26.730	6.690	650,363
2013-11-06	26.970	27.470	26.970	27.390	6.855	629,100
2013-11-05	27.220	27.450	27.070	27.090	6.735	581,175
2013-11-04	27.480	27.690	27.320	27.430	6.819	773,888
2013-11-01	27.580	27.580	27.230	27.500	6.837	479,250
2013-10-31	27.850	27.930	27.640	27.640	6.872	339,525
2013-10-30	28.200	28.200	27.770	27.780	6.906	256,163
2013-10-29	28.280	28.340	27.860	28.130	6.993	393,863
2013-10-28	28.170	28.300	28.000	28.210	7.013	389,813
2013-10-25	28.050	28.390	27.890	28.270	7.028	446,850
2013-10-24	28.350	28.480	28.060	28.100	6.986	476,888
2013-10-23	28.050	28.860	28.050	28.240	7.021	464,063
2013-10-22	27.950	28.180	27.670	28.060	6.976	362,475
2013-10-21	27.640	27.920	27.450	27.830	6.919	198,450
2013-10-18	27.760	27.950	27.380	27.690	6.884	478,238
2013-10-17	27.240	27.710	27.180	27.650	6.874	455,288
2013-10-16	27.120	27.490	27.090	27.310	6.790	349,313
2013-10-15	27.100	27.210	27.000	27.050	6.725	268,650
2013-10-14	26.860	27.240	26.860	27.200	6.762	229,163
2013-10-11	26.770	27.120	26.500	27.090	6.735	280,463
2013-10-10	26.430	26.850	26.300	26.790	6.660	239,625
2013-10-09	26.270	26.530	26.120	26.230	6.521	442,125
2013-10-08	26.250	26.360	26.180	26.200	6.514	463,050
2013-10-07	26.240	26.730	26.210	26.240	6.524	790,425
2013-10-04	26.500	26.690	26.400	26.550	6.601	382,050
2013-10-03	26.420	26.570	26.170	26.450	6.576	544,388
2013-10-02	26.690	26.690	26.270	26.500	6.588	320,963
2013-10-01	26.550	27.180	26.550	26.800	6.663	1,190,700
2013-09-30	26.330	26.640	26.260	26.510	6.591	760,388
2013-09-27	26.390	26.640	26.280	26.560	6.603	428,625
2013-09-26	26.090	26.510	25.910	26.480	6.583	485,663
2013-09-25	25.980	26.100	25.860	26.000	6.464	803,588
2013-09-24	25.720	26.030	25.520	26.010	6.466	441,113
2013-09-23	25.780	25.910	25.600	25.780	6.409	395,213
2013-09-20	26.210	26.300	25.890	25.910	6.442	1,181,250
2013-09-19	26.140	26.180	25.980	26.100	6.489	292,950
2013-09-18	25.740	26.170	25.590	26.070	6.481	451,575
2013-09-17	25.560	25.800	25.540	25.780	6.409	357,750
2013-09-16	25.600	25.840	25.600	25.690	6.387	254,475
2013-09-13	25.480	25.530	25.310	25.420	6.320	253,463
2013-09-12	25.320	25.520	25.250	25.370	6.307	246,713
2013-09-11	25.310	25.500	25.220	25.290	6.287	191,363

← NewerPage 55 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.