Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	24.880	25.020	24.710	24.870	6.161	246,713
2013-06-13	24.730	25.170	24.690	25.090	6.216	333,788
2013-06-12	24.990	25.070	24.740	24.780	6.139	413,100
2013-06-11	24.580	24.950	24.580	24.860	6.159	352,013
2013-06-10	24.910	24.970	24.750	24.900	6.168	278,100
2013-06-07	24.850	24.980	24.670	24.790	6.141	342,225
2013-06-06	24.810	24.870	24.560	24.670	6.111	595,013
2013-06-05	24.850	25.070	24.780	24.780	6.139	331,088
2013-06-04	25.030	25.170	24.860	24.880	6.164	287,213
2013-06-03	25.330	25.360	24.900	25.070	6.211	719,550
2013-05-31	24.880	25.460	24.880	25.260	6.258	590,288
2013-05-30	24.600	25.180	24.600	24.960	6.183	506,925
2013-05-29	24.250	24.460	24.220	24.330	6.027	287,888
2013-05-28	24.530	24.660	24.330	24.450	6.057	287,888
2013-05-24	24.460	24.470	24.190	24.240	6.005	339,863
2013-05-23	23.920	24.630	23.920	24.590	6.092	380,363
2013-05-22	24.380	24.530	24.070	24.150	5.983	486,338
2013-05-21	24.360	24.500	24.130	24.330	6.027	267,638
2013-05-20	24.330	24.520	24.240	24.380	6.040	287,213
2013-05-17	24.460	24.640	24.250	24.440	6.054	473,513
2013-05-16	24.690	24.880	24.370	24.430	6.052	235,238
2013-05-15	24.330	24.810	24.330	24.790	6.141	292,613
2013-05-14	24.160	24.470	23.910	24.460	6.059	241,650
2013-05-13	24.290	24.320	24.040	24.080	5.965	304,763
2013-05-10	24.280	24.480	24.130	24.320	6.025	289,238
2013-05-09	24.460	24.490	24.110	24.200	5.995	366,525
2013-05-08	24.280	24.490	23.950	24.490	6.067	496,125
2013-05-07	24.050	24.470	23.970	24.460	6.037	389,138
2013-05-06	24.430	24.500	23.950	24.080	5.943	385,425
2013-05-03	24.280	24.550	24.110	24.420	6.027	359,100
2013-05-02	24.170	24.350	23.990	24.120	5.953	348,300
2013-05-01	24.210	24.350	24.040	24.060	5.938	766,800
2013-04-30	24.080	24.320	23.880	24.320	6.003	594,000
2013-04-29	23.720	24.240	23.650	24.120	5.953	501,188
2013-04-26	23.830	23.830	23.400	23.620	5.830	459,675
2013-04-25	23.570	23.960	23.520	23.840	5.884	507,938
2013-04-24	23.510	23.510	23.150	23.430	5.783	335,813
2013-04-23	23.370	23.620	23.310	23.480	5.795	489,375
2013-04-22	22.950	23.220	22.750	23.150	5.714	583,200
2013-04-19	22.610	23.010	22.530	23.010	5.679	608,513
2013-04-18	22.600	22.730	22.460	22.530	5.561	393,863
2013-04-17	22.800	22.970	22.460	22.590	5.576	468,113
2013-04-16	23.000	23.000	22.730	22.930	5.660	399,600
2013-04-15	23.480	23.480	22.660	22.730	5.610	635,513
2013-04-12	23.510	23.670	23.340	23.560	5.815	450,900
2013-04-11	23.140	23.600	23.140	23.580	5.820	384,413
2013-04-10	23.260	23.410	23.100	23.330	5.758	663,188
2013-04-09	23.380	23.450	23.130	23.170	5.719	426,263
2013-04-08	23.180	23.310	22.990	23.290	5.748	410,400
2013-04-05	23.240	23.240	22.900	23.120	5.706	399,938
2013-04-04	23.470	23.850	23.280	23.500	5.800	615,600
2013-04-03	24.370	24.370	23.370	23.410	5.778	897,750
2013-04-02	24.590	24.720	24.300	24.400	6.022	654,413
2013-04-01	24.430	24.520	24.070	24.440	6.032	661,163
2013-03-28	24.360	24.590	24.270	24.550	6.059	863,663
2013-03-27	24.260	24.390	24.120	24.320	6.003	500,850
2013-03-26	24.370	24.510	24.310	24.470	6.040	612,563
2013-03-25	24.320	24.490	24.130	24.380	6.017	390,488
2013-03-22	24.250	24.270	23.970	24.200	5.973	641,925
2013-03-21	24.270	24.550	24.160	24.210	5.975	430,650

← NewerPage 57 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.