Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.260	24.480	24.120	24.370	6.015	499,838
2013-03-19	24.260	24.360	23.990	24.230	5.980	486,000
2013-03-18	24.020	24.290	23.950	24.140	5.958	480,938
2013-03-15	24.460	24.460	24.100	24.320	6.003	1,308,825
2013-03-14	24.520	24.600	24.400	24.520	6.052	408,375
2013-03-13	24.370	24.570	24.300	24.520	6.052	274,050
2013-03-12	24.290	24.420	24.170	24.320	6.003	452,925
2013-03-11	24.470	24.490	24.150	24.270	5.990	619,988
2013-03-08	24.540	24.620	24.310	24.550	6.059	529,875
2013-03-07	24.290	24.380	24.190	24.330	6.005	401,625
2013-03-06	24.470	24.540	24.240	24.290	5.995	870,075
2013-03-05	24.260	24.500	24.220	24.390	6.020	833,625
2013-03-04	24.210	24.220	23.840	24.110	5.951	859,950
2013-03-01	24.390	24.440	23.850	24.280	5.993	1,393,538
2013-02-28	24.570	24.780	24.480	24.510	6.049	664,875
2013-02-27	24.510	24.760	24.500	24.580	6.067	623,025
2013-02-26	24.360	24.550	24.270	24.520	6.052	395,213
2013-02-25	24.870	24.910	24.270	24.270	5.990	509,963
2013-02-22	24.620	24.770	24.540	24.770	6.114	594,000
2013-02-21	24.770	24.830	24.390	24.520	6.052	796,500
2013-02-20	25.470	25.470	24.750	24.780	6.116	1,513,688
2013-02-19	25.260	25.610	25.260	25.560	6.309	815,063
2013-02-15	25.190	25.350	25.130	25.250	6.232	467,100
2013-02-14	24.950	25.220	24.890	25.180	6.215	400,950
2013-02-13	24.910	25.080	24.770	25.060	6.185	656,775
2013-02-12	24.940	25.160	24.910	24.960	6.161	666,225
2013-02-11	25.040	25.040	24.790	24.920	6.151	478,913
2013-02-08	25.080	25.180	24.900	24.990	6.168	323,663
2013-02-07	24.970	25.150	24.880	25.110	6.198	557,550
2013-02-06	24.850	25.010	24.730	25.000	6.170	616,275
2013-02-05	24.990	25.060	24.790	25.040	6.158	823,500
2013-02-04	24.730	24.910	24.710	24.850	6.111	698,288
2013-02-01	24.920	25.100	24.570	24.850	6.111	1,135,350
2013-01-31	24.570	24.980	24.520	24.720	6.079	3,848,850
2013-01-30	24.720	24.750	24.440	24.510	6.028	706,725
2013-01-29	24.570	24.780	24.480	24.730	6.082	595,013
2013-01-28	24.850	24.940	24.530	24.670	6.067	730,688
2013-01-25	24.820	25.070	24.700	24.870	6.116	860,963
2013-01-24	24.460	24.840	23.880	24.710	6.077	1,084,388
2013-01-23	24.180	24.460	23.660	24.370	5.993	1,075,950
2013-01-22	23.790	24.290	23.790	24.290	5.974	644,963
2013-01-18	23.990	24.020	23.760	23.880	5.873	584,888
2013-01-17	23.530	24.120	23.500	23.940	5.888	520,088
2013-01-16	23.540	23.570	23.290	23.510	5.782	774,900
2013-01-15	23.610	23.740	23.490	23.570	5.797	529,200
2013-01-14	23.550	23.940	23.490	23.770	5.846	1,015,875
2013-01-11	23.610	23.670	23.440	23.550	5.792	474,525
2013-01-10	23.530	23.610	23.320	23.560	5.794	1,026,675
2013-01-09	23.250	23.500	23.160	23.460	5.769	698,288
2013-01-08	23.090	23.290	23.010	23.140	5.691	738,113
2013-01-07	22.990	23.270	22.910	23.130	5.688	792,113
2013-01-04	22.970	23.210	22.880	23.050	5.669	639,225
2013-01-03	22.770	23.020	22.690	22.910	5.634	618,300
2013-01-02	22.340	22.770	22.340	22.760	5.597	649,688
2012-12-31	21.560	22.110	21.540	22.040	5.420	727,313
2012-12-28	21.860	21.970	21.580	21.620	5.317	730,688
2012-12-27	22.140	22.140	21.810	21.980	5.406	738,450
2012-12-26	22.350	22.480	22.040	22.080	5.430	669,938
2012-12-24	22.160	22.370	22.120	22.370	5.501	299,025
2012-12-21	22.210	22.410	22.010	22.120	5.440	1,758,713

← NewerPage 58 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.