Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	21.420	21.830	21.310	21.830	5.305	1,176,525
2012-06-27	21.350	21.660	21.310	21.630	5.256	675,338
2012-06-26	21.300	21.380	21.080	21.260	5.166	922,388
2012-06-25	21.060	21.330	21.010	21.280	5.171	1,167,075
2012-06-22	21.300	21.590	21.120	21.300	5.176	18,153,450
2012-06-21	21.960	21.990	21.120	21.160	5.142	1,504,238
2012-06-20	22.260	22.300	21.880	21.930	5.329	715,163
2012-06-19	22.000	22.350	21.950	22.230	5.402	1,798,200
2012-06-18	21.590	22.040	21.520	21.960	5.337	1,210,275
2012-06-15	21.710	22.010	21.660	21.770	5.290	1,549,125
2012-06-14	21.490	21.870	21.450	21.700	5.273	1,036,125
2012-06-13	21.570	21.760	21.340	21.420	5.205	1,154,588
2012-06-12	21.400	21.590	21.120	21.560	5.239	1,043,888
2012-06-11	21.580	21.580	21.210	21.290	5.174	2,095,200
2012-06-08	20.990	21.560	20.990	21.360	5.191	1,376,663
2012-06-07	21.740	21.820	21.120	21.120	5.132	1,387,125
2012-06-06	21.120	21.520	21.120	21.510	5.227	800,888
2012-06-05	20.830	21.090	20.780	21.090	5.125	1,038,488
2012-06-04	20.830	21.110	20.710	20.950	5.091	988,875
2012-06-01	20.850	21.060	20.640	20.700	5.030	1,263,938
2012-05-31	21.110	21.460	20.910	21.240	5.162	1,715,850
2012-05-30	21.230	21.300	21.040	21.140	5.137	791,438
2012-05-29	21.380	21.590	21.160	21.440	5.210	767,475
2012-05-25	21.430	21.570	21.000	21.180	5.147	695,588
2012-05-24	21.340	21.500	20.990	21.450	5.213	958,163
2012-05-23	20.890	21.400	20.800	21.320	5.181	1,005,750
2012-05-22	21.060	21.330	20.990	21.070	5.120	988,875
2012-05-21	20.800	21.250	20.690	21.070	5.120	1,227,488
2012-05-18	21.100	21.260	20.740	20.810	5.057	1,615,950
2012-05-17	21.360	21.510	21.110	21.120	5.132	1,669,275
2012-05-16	21.320	21.510	21.240	21.330	5.183	935,213
2012-05-15	20.910	21.280	20.870	21.220	5.157	1,022,625
2012-05-14	20.980	21.170	20.930	20.980	5.098	1,105,988
2012-05-11	21.090	21.440	20.990	21.230	5.159	948,375
2012-05-10	21.410	21.410	21.070	21.290	5.174	539,663
2012-05-09	21.070	21.330	21.010	21.270	5.169	1,140,413
2012-05-08	20.830	21.460	20.760	21.360	5.191	1,048,613
2012-05-07	20.960	21.280	20.960	21.110	5.111	934,875
2012-05-04	21.100	21.220	20.960	21.080	5.103	1,318,950
2012-05-03	21.520	21.520	21.080	21.250	5.144	1,539,338
2012-05-02	21.060	21.530	21.030	21.470	5.198	1,030,388
2012-05-01	21.270	21.780	21.180	21.210	5.135	1,459,350
2012-04-30	21.480	21.480	21.200	21.250	5.144	894,375
2012-04-27	21.430	21.620	21.300	21.550	5.217	1,767,488
2012-04-26	21.290	21.590	21.280	21.370	5.174	852,525
2012-04-25	21.220	21.580	21.060	21.240	5.142	946,350
2012-04-24	20.290	20.900	20.150	20.860	5.050	989,550
2012-04-23	20.570	20.570	20.110	20.240	4.900	914,625
2012-04-20	20.730	20.980	20.540	20.830	5.043	1,005,413
2012-04-19	20.770	20.880	20.220	20.490	4.960	907,538
2012-04-18	20.540	20.790	20.500	20.750	5.023	885,600
2012-04-17	20.780	21.090	20.580	20.700	5.011	1,292,963
2012-04-16	20.540	20.820	20.270	20.760	5.026	716,175
2012-04-13	20.640	20.670	20.380	20.450	4.951	772,538
2012-04-12	20.640	20.840	20.510	20.760	5.026	858,263
2012-04-11	20.480	20.660	20.330	20.660	5.002	949,050
2012-04-10	20.220	20.330	20.030	20.260	4.905	1,473,863
2012-04-09	20.330	20.460	20.180	20.250	4.902	869,400
2012-04-05	20.600	20.830	20.560	20.700	5.011	595,688
2012-04-04	20.720	20.850	20.420	20.640	4.997	795,488

← NewerPage 61 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.