Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	21.050	21.250	20.840	20.970	5.077	958,500
2012-04-02	21.250	21.280	21.050	21.130	5.115	1,132,650
2012-03-30	21.400	21.440	21.050	21.280	5.152	945,675
2012-03-29	21.090	21.260	20.800	21.200	5.132	621,338
2012-03-28	21.170	21.330	20.950	21.150	5.120	703,013
2012-03-27	21.320	21.400	21.100	21.200	5.132	604,463
2012-03-26	21.170	21.370	21.030	21.370	5.174	847,125
2012-03-23	20.680	20.940	20.440	20.940	5.069	628,763
2012-03-22	20.610	20.870	20.380	20.670	5.004	662,850
2012-03-21	20.940	21.010	20.760	20.870	5.052	700,988
2012-03-20	20.830	21.030	20.800	20.830	5.043	517,050
2012-03-19	20.740	21.190	20.740	21.020	5.089	638,888
2012-03-16	21.090	21.300	20.890	20.920	5.065	1,321,313
2012-03-15	20.810	21.090	20.750	21.050	5.096	666,225
2012-03-14	21.240	21.240	20.790	20.830	5.043	913,613
2012-03-13	21.160	21.320	20.950	21.320	5.161	893,700
2012-03-12	21.000	21.060	20.750	21.020	5.089	1,021,613
2012-03-09	20.520	21.150	20.440	20.970	5.077	1,220,400
2012-03-08	20.430	20.640	20.190	20.560	4.977	1,099,913
2012-03-07	20.180	20.340	19.980	20.220	4.895	890,325
2012-03-06	19.610	20.430	19.610	20.150	4.878	2,027,700
2012-03-05	19.450	19.940	19.300	19.920	4.822	866,363
2012-03-02	20.050	20.060	19.390	19.460	4.711	1,697,963
2012-03-01	20.340	20.440	20.070	20.100	4.866	1,530,225
2012-02-29	20.610	20.750	20.260	20.260	4.905	1,525,500
2012-02-28	20.780	20.780	20.420	20.530	4.970	582,525
2012-02-27	20.730	20.940	20.540	20.800	5.036	439,088
2012-02-24	21.090	21.160	20.720	20.970	5.077	409,725
2012-02-23	20.610	21.110	20.560	21.110	5.111	796,500
2012-02-22	20.380	20.660	20.250	20.560	4.977	1,205,888
2012-02-21	20.780	20.900	20.140	20.250	4.902	1,526,850
2012-02-17	21.000	21.210	20.630	20.700	5.011	872,438
2012-02-16	20.770	21.290	20.760	20.880	5.055	1,026,000
2012-02-15	21.140	21.210	20.610	20.710	5.014	789,413
2012-02-14	21.230	21.270	20.820	21.040	5.094	393,863
2012-02-13	21.120	21.360	20.980	21.360	5.171	627,075
2012-02-10	21.050	21.180	20.790	20.850	5.048	619,650
2012-02-09	21.410	21.450	21.140	21.300	5.157	555,525
2012-02-08	21.660	21.710	21.220	21.360	5.171	569,025
2012-02-07	21.780	21.850	21.550	21.600	5.210	552,150
2012-02-06	21.980	22.160	21.720	21.800	5.258	507,938
2012-02-03	21.970	22.450	21.820	22.150	5.342	887,288
2012-02-02	21.870	21.870	21.480	21.510	5.188	717,863
2012-02-01	21.540	21.880	21.410	21.770	5.251	1,455,300
2012-01-31	21.550	21.670	21.240	21.390	5.159	845,438
2012-01-30	21.510	21.620	21.370	21.460	5.176	619,650
2012-01-27	21.590	21.880	21.450	21.760	5.248	936,225
2012-01-26	22.880	22.880	21.530	21.740	5.244	1,203,863
2012-01-25	22.830	23.040	22.560	22.810	5.502	854,888
2012-01-24	22.290	22.820	22.140	22.740	5.485	612,225
2012-01-23	22.530	22.630	22.000	22.440	5.412	611,213
2012-01-20	22.340	22.780	22.340	22.600	5.451	496,125
2012-01-19	22.290	22.600	22.210	22.400	5.403	590,963
2012-01-18	22.060	22.280	22.010	22.280	5.374	532,575
2012-01-17	22.210	22.430	22.110	22.120	5.335	694,575
2012-01-13	21.730	22.060	21.660	21.990	5.304	607,163
2012-01-12	21.980	22.040	21.760	22.020	5.311	662,850
2012-01-11	21.890	22.070	21.840	21.980	5.301	618,300
2012-01-10	22.110	22.110	21.910	22.000	5.306	727,313
2012-01-09	22.040	22.040	21.730	21.830	5.265	770,175

← NewerPage 62 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.