Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	23.600	23.920	23.510	23.760	5.793	507,938
2012-09-21	23.940	23.940	23.660	23.660	5.769	1,608,188
2012-09-20	23.700	23.890	23.600	23.730	5.786	580,500
2012-09-19	23.940	23.980	23.650	23.870	5.820	609,188
2012-09-18	23.760	23.990	23.670	23.870	5.820	602,775
2012-09-17	23.990	24.060	23.730	23.740	5.788	642,938
2012-09-14	24.120	24.330	24.000	24.120	5.881	762,750
2012-09-13	23.890	24.140	23.650	24.030	5.859	478,575
2012-09-12	23.980	24.010	23.820	23.950	5.840	338,850
2012-09-11	24.150	24.290	24.000	24.020	5.857	286,200
2012-09-10	24.290	24.360	24.130	24.160	5.891	337,838
2012-09-07	24.250	24.410	24.230	24.290	5.923	353,363
2012-09-06	23.810	24.410	23.800	24.270	5.918	700,988
2012-09-05	23.560	23.840	23.410	23.740	5.788	961,875
2012-09-04	23.390	23.740	23.070	23.540	5.740	859,613
2012-08-31	23.370	23.390	23.080	23.280	5.676	532,575
2012-08-30	23.270	23.350	23.070	23.180	5.652	500,850
2012-08-29	23.410	23.700	23.280	23.380	5.701	544,050
2012-08-28	23.270	23.530	23.250	23.460	5.720	371,250
2012-08-27	23.460	23.460	23.230	23.310	5.684	451,238
2012-08-24	23.280	23.510	23.280	23.400	5.706	456,300
2012-08-23	23.400	23.450	23.180	23.410	5.708	497,475
2012-08-22	23.640	23.700	23.290	23.410	5.708	461,363
2012-08-21	23.800	23.930	23.500	23.610	5.757	629,775
2012-08-20	23.830	23.950	23.660	23.790	5.801	453,938
2012-08-17	23.760	24.000	23.630	23.960	5.842	581,175
2012-08-16	23.690	23.800	23.540	23.710	5.781	572,738
2012-08-15	23.560	23.740	23.470	23.690	5.776	503,888
2012-08-14	23.820	23.840	23.550	23.690	5.776	387,113
2012-08-13	23.690	23.740	23.420	23.670	5.771	383,738
2012-08-10	23.730	23.870	23.420	23.790	5.801	433,013
2012-08-09	23.620	23.720	23.410	23.630	5.762	285,525
2012-08-08	23.780	23.860	23.630	23.660	5.769	587,250
2012-08-07	23.970	23.990	23.720	23.930	5.815	442,125
2012-08-06	23.980	24.010	23.720	23.850	5.796	572,063
2012-08-03	23.850	24.170	23.670	23.890	5.806	544,388
2012-08-02	23.250	23.510	23.150	23.500	5.711	636,863
2012-08-01	23.700	23.750	23.370	23.380	5.682	395,550
2012-07-31	23.630	23.830	23.550	23.580	5.730	748,238
2012-07-30	23.750	23.980	23.610	23.670	5.752	496,125
2012-07-27	23.630	23.940	23.370	23.760	5.774	677,363
2012-07-26	23.500	23.820	23.370	23.530	5.718	636,525
2012-07-25	22.820	23.370	22.820	23.250	5.650	758,700
2012-07-24	23.040	23.040	22.500	22.660	5.507	542,025
2012-07-23	22.680	23.010	22.430	22.940	5.575	407,025
2012-07-20	23.090	23.220	22.890	23.000	5.589	546,413
2012-07-19	23.440	23.470	23.190	23.230	5.645	672,300
2012-07-18	23.020	23.460	22.940	23.380	5.682	417,488
2012-07-17	23.070	23.220	22.850	23.050	5.601	527,175
2012-07-16	22.870	23.130	22.790	22.910	5.567	745,538
2012-07-13	22.630	23.000	22.580	22.980	5.584	797,850
2012-07-12	22.330	22.660	22.190	22.570	5.485	700,650
2012-07-11	22.340	22.500	22.280	22.450	5.456	525,150
2012-07-10	22.750	22.870	22.240	22.360	5.434	429,975
2012-07-09	22.390	22.640	22.250	22.640	5.502	1,033,425
2012-07-06	22.320	22.470	22.080	22.460	5.458	559,238
2012-07-05	22.460	22.680	22.460	22.530	5.475	639,225
2012-07-03	22.370	22.640	22.290	22.590	5.490	700,313
2012-07-02	22.290	22.450	22.160	22.440	5.453	692,888
2012-06-29	22.250	22.480	21.910	22.370	5.436	1,170,788

← NewerPage 60 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.