Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	25.190	25.390	25.150	25.380	6.310	239,288
2013-09-09	24.920	25.140	24.810	25.040	6.225	292,950
2013-09-06	24.820	25.090	24.600	24.820	6.171	381,713
2013-09-05	24.730	25.070	24.670	24.790	6.163	452,588
2013-09-04	24.240	24.880	24.240	24.750	6.153	630,788
2013-09-03	25.020	25.250	24.090	24.310	6.044	1,478,250
2013-08-30	25.190	25.380	24.690	24.750	6.153	754,650
2013-08-29	25.120	25.280	25.080	25.230	6.273	365,175
2013-08-28	25.260	25.260	25.030	25.140	6.250	318,938
2013-08-27	25.020	25.320	25.020	25.220	6.270	619,650
2013-08-26	25.300	25.460	25.220	25.270	6.282	210,600
2013-08-23	25.270	25.290	24.950	25.220	6.270	298,013
2013-08-22	25.050	25.400	24.860	25.210	6.267	180,900
2013-08-21	25.070	25.210	24.960	24.960	6.205	385,425
2013-08-20	24.980	25.270	24.900	25.200	6.265	355,388
2013-08-19	24.670	24.990	24.580	24.960	6.205	305,775
2013-08-16	24.640	24.800	24.600	24.670	6.133	432,675
2013-08-15	24.960	25.040	24.590	24.690	6.138	484,313
2013-08-14	25.250	25.270	25.100	25.160	6.255	189,338
2013-08-13	25.350	25.420	25.090	25.360	6.305	240,975
2013-08-12	25.020	25.410	25.020	25.400	6.315	322,313
2013-08-09	25.200	25.270	25.000	25.160	6.255	391,163
2013-08-08	25.330	25.330	25.030	25.250	6.277	312,863
2013-08-07	25.200	25.270	25.040	25.170	6.258	310,500
2013-08-06	25.470	25.550	25.270	25.320	6.272	468,450
2013-08-05	25.370	25.540	25.270	25.430	6.300	528,525
2013-08-02	25.520	25.600	25.320	25.360	6.282	848,475
2013-08-01	25.590	25.870	25.580	25.670	6.359	1,413,113
2013-07-31	25.440	25.600	25.270	25.500	6.317	619,313
2013-07-30	25.580	25.760	25.380	25.420	6.297	537,638
2013-07-29	25.860	25.860	25.480	25.570	6.334	486,338
2013-07-26	25.970	26.050	25.600	25.760	6.381	405,338
2013-07-25	26.430	26.480	25.920	26.080	6.461	514,350
2013-07-24	27.730	27.990	25.090	26.390	6.538	1,811,700
2013-07-23	27.680	27.720	27.480	27.700	6.862	505,913
2013-07-22	27.550	27.790	27.450	27.560	6.827	433,688
2013-07-19	27.570	27.690	27.440	27.600	6.837	362,138
2013-07-18	27.530	27.700	27.400	27.670	6.855	812,025
2013-07-17	27.400	27.550	27.280	27.510	6.815	1,124,888
2013-07-16	27.180	27.300	27.010	27.210	6.741	1,000,350
2013-07-15	27.160	27.290	26.910	27.200	6.738	417,825
2013-07-12	27.040	27.180	27.040	27.180	6.733	372,263
2013-07-11	27.140	27.300	26.930	27.100	6.713	541,688
2013-07-10	26.890	27.120	26.820	26.910	6.666	465,750
2013-07-09	27.130	27.130	26.900	26.950	6.676	636,188
2013-07-08	27.290	27.370	26.940	27.040	6.699	594,675
2013-07-05	27.030	27.180	26.710	27.160	6.728	443,138
2013-07-03	27.010	27.030	26.560	26.950	6.676	839,700
2013-07-02	26.870	27.280	26.690	27.170	6.731	849,488
2013-07-01	25.980	26.820	25.980	26.810	6.642	746,213
2013-06-28	25.690	26.090	25.580	25.900	6.416	986,175
2013-06-27	25.360	25.820	25.320	25.670	6.359	401,288
2013-06-26	25.250	25.490	25.230	25.250	6.255	863,325
2013-06-25	25.030	25.180	24.750	25.130	6.225	733,050
2013-06-24	24.520	25.030	24.500	24.820	6.149	695,925
2013-06-21	24.640	24.800	24.600	24.740	6.129	1,058,063
2013-06-20	24.510	24.810	24.500	24.630	6.102	707,400
2013-06-19	24.940	25.040	24.680	24.760	6.134	303,413
2013-06-18	24.970	25.120	24.850	25.000	6.193	496,463
2013-06-17	25.050	25.120	24.800	24.930	6.176	381,375

← NewerPage 56 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.