Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	22.010	22.120	21.710	21.950	5.294	791,100
2012-01-05	21.950	22.190	21.610	22.060	5.321	583,875
2012-01-04	22.110	22.290	21.920	22.090	5.328	768,150
2012-01-03	22.660	22.830	22.160	22.300	5.379	1,264,950
2011-12-30	22.360	22.500	22.210	22.220	5.359	564,975
2011-12-29	22.030	22.490	21.990	22.430	5.410	536,963
2011-12-28	22.370	22.370	21.890	21.910	5.285	552,825
2011-12-27	22.180	22.490	22.030	22.420	5.408	480,600
2011-12-23	22.310	22.450	22.140	22.320	5.383	383,063
2011-12-22	22.380	22.490	22.060	22.260	5.369	614,588
2011-12-21	21.990	22.390	21.780	22.310	5.381	710,775
2011-12-20	21.680	22.330	21.670	22.100	5.330	1,029,038
2011-12-19	21.650	22.050	21.180	21.230	5.121	1,008,113
2011-12-16	22.030	22.380	21.420	21.480	5.181	2,623,725
2011-12-15	21.850	21.930	21.620	21.830	5.265	917,325
2011-12-14	21.350	21.550	21.220	21.500	5.186	979,763
2011-12-13	22.150	22.370	21.450	21.550	5.198	1,004,738
2011-12-12	21.480	21.930	21.430	21.930	5.289	1,031,738
2011-12-09	21.250	22.110	21.230	21.790	5.256	1,266,975
2011-12-08	21.600	21.690	21.110	21.160	5.104	892,688
2011-12-07	22.060	22.060	21.520	21.790	5.256	1,262,250
2011-12-06	22.260	22.500	22.080	22.200	5.355	860,963
2011-12-05	22.480	22.580	22.090	22.250	5.367	792,450
2011-12-02	22.160	22.450	21.970	22.110	5.333	748,238
2011-12-01	22.180	22.420	21.920	21.920	5.287	1,307,813
2011-11-30	22.250	22.250	20.990	22.200	5.355	2,205,900
2011-11-29	20.700	20.800	20.350	20.550	4.957	736,088
2011-11-28	20.170	20.670	20.150	20.610	4.971	842,400
2011-11-25	19.580	19.930	19.460	19.460	4.694	572,400
2011-11-23	19.950	20.030	19.560	19.670	4.744	1,005,413
2011-11-22	20.220	20.430	20.020	20.140	4.858	1,064,138
2011-11-21	20.700	20.700	20.060	20.300	4.896	980,438
2011-11-18	21.000	21.190	20.860	21.050	5.077	506,250
2011-11-17	21.100	21.400	20.790	20.970	5.058	805,613
2011-11-16	21.160	21.650	21.010	21.050	5.077	669,600
2011-11-15	20.910	21.580	20.780	21.460	5.176	859,613
2011-11-14	21.450	21.470	20.920	21.090	5.087	932,175
2011-11-11	21.400	21.640	21.290	21.600	5.210	991,575
2011-11-10	21.450	21.450	20.940	21.240	5.123	827,888
2011-11-09	21.670	21.740	20.990	21.030	5.072	956,475
2011-11-08	21.950	22.350	21.380	22.300	5.379	786,375
2011-11-07	21.950	22.130	21.180	21.910	5.268	736,425
2011-11-04	22.290	22.290	21.650	21.910	5.268	691,538
2011-11-03	21.740	22.460	21.280	22.370	5.378	1,176,863
2011-11-02	21.180	21.520	20.980	21.440	5.155	1,196,775
2011-11-01	21.370	21.580	20.720	20.760	4.991	1,454,625
2011-10-31	22.080	22.530	21.750	21.780	5.236	1,584,900
2011-10-28	23.410	23.420	22.390	22.420	5.390	1,326,375
2011-10-27	22.690	23.740	22.110	23.420	5.631	1,754,663
2011-10-26	20.870	21.740	20.590	21.540	5.179	1,252,463
2011-10-25	21.100	21.170	20.420	20.510	4.931	970,650
2011-10-24	20.800	21.400	20.690	21.210	5.099	897,750
2011-10-21	20.680	21.040	20.470	20.800	5.001	847,800
2011-10-20	20.310	20.380	19.890	20.290	4.878	628,763
2011-10-19	20.530	20.970	20.150	20.330	4.888	1,081,688
2011-10-18	20.220	20.660	19.790	20.570	4.946	976,388
2011-10-17	20.450	20.450	20.070	20.130	4.840	1,080,675
2011-10-14	20.350	20.610	20.150	20.600	4.953	585,225
2011-10-13	20.120	20.230	19.770	20.110	4.835	643,950
2011-10-12	19.970	20.450	19.920	20.290	4.878	1,082,363

← NewerPage 63 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.