Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	19.620	19.950	19.570	19.840	4.770	849,488
2011-10-10	19.360	19.770	19.220	19.770	4.753	1,056,038
2011-10-07	19.390	19.470	18.730	19.000	4.568	1,057,050
2011-10-06	19.060	19.340	18.900	19.320	4.645	1,095,188
2011-10-05	18.770	19.250	18.530	19.160	4.606	859,950
2011-10-04	17.320	18.730	17.300	18.690	4.494	2,475,225
2011-10-03	18.560	19.280	17.500	17.500	4.207	1,767,825
2011-09-30	18.770	19.210	18.670	18.710	4.498	949,725
2011-09-29	19.020	19.180	18.460	19.070	4.585	840,038
2011-09-28	19.620	19.750	18.630	18.640	4.482	1,092,150
2011-09-27	19.680	20.050	19.480	19.670	4.729	1,028,363
2011-09-26	18.720	19.260	18.400	19.210	4.619	717,188
2011-09-23	18.310	18.680	18.280	18.530	4.455	1,701,675
2011-09-22	18.220	18.780	18.100	18.400	4.424	1,253,475
2011-09-21	19.550	19.700	18.800	18.840	4.530	967,950
2011-09-20	19.880	20.210	19.510	19.530	4.696	988,538
2011-09-19	19.660	19.980	19.550	19.840	4.770	776,588
2011-09-16	20.340	20.470	20.070	20.180	4.852	1,525,163
2011-09-15	20.390	20.390	19.960	20.200	4.857	793,463
2011-09-14	20.100	20.470	19.590	20.180	4.852	903,825
2011-09-13	19.670	19.990	19.510	19.900	4.784	709,763
2011-09-12	19.160	19.640	19.060	19.530	4.696	822,150
2011-09-09	19.930	20.060	19.360	19.490	4.686	1,215,000
2011-09-08	20.180	20.620	20.080	20.170	4.849	1,010,813
2011-09-07	19.890	20.400	19.800	20.370	4.897	950,738
2011-09-06	18.930	19.770	18.930	19.550	4.700	1,795,163
2011-09-02	19.920	20.400	19.660	19.730	4.744	1,318,275
2011-09-01	21.030	21.390	20.360	20.430	4.912	1,289,250
2011-08-31	20.940	21.320	20.700	20.910	5.027	1,342,238
2011-08-30	20.620	21.170	20.490	20.890	5.022	1,666,238
2011-08-29	19.390	20.820	19.360	20.670	4.970	2,110,050
2011-08-26	18.410	19.140	18.110	19.070	4.585	1,065,825
2011-08-25	19.220	19.360	18.370	18.540	4.457	930,488
2011-08-24	18.380	19.160	18.280	19.090	4.590	1,410,075
2011-08-23	17.380	18.390	17.230	18.390	4.421	1,563,300
2011-08-22	17.420	17.470	17.060	17.240	4.145	1,373,625
2011-08-19	16.950	17.510	16.830	17.010	4.090	1,061,438
2011-08-18	17.530	17.790	17.050	17.190	4.133	1,256,175
2011-08-17	18.180	18.400	17.940	18.220	4.381	666,900
2011-08-16	18.070	18.300	17.860	18.130	4.359	726,300
2011-08-15	18.220	18.390	18.020	18.380	4.419	523,463
2011-08-12	18.120	18.330	17.670	18.040	4.337	978,750
2011-08-11	17.040	18.220	16.900	17.960	4.318	1,330,088
2011-08-10	17.640	17.810	16.860	16.960	4.078	1,705,388
2011-08-09	17.240	18.070	16.510	18.050	4.340	2,238,975
2011-08-08	17.700	18.210	16.710	16.720	4.020	2,041,538
2011-08-05	18.580	19.090	18.170	18.280	4.378	2,210,625
2011-08-04	18.490	18.820	18.380	18.380	4.402	2,047,275
2011-08-03	18.580	18.920	18.210	18.790	4.500	1,099,575
2011-08-02	18.750	19.000	18.540	18.580	4.450	1,297,688
2011-08-01	19.310	19.340	18.770	18.850	4.515	1,327,725
2011-07-29	18.810	19.280	18.660	19.090	4.572	1,163,363
2011-07-28	19.310	19.490	18.970	19.000	4.551	866,700
2011-07-27	19.090	19.930	19.020	19.260	4.613	1,260,900
2011-07-26	20.580	20.580	20.100	20.130	4.821	741,488
2011-07-25	20.640	20.850	20.530	20.560	4.924	624,375
2011-07-22	21.070	21.070	20.810	20.820	4.986	532,913
2011-07-21	20.900	21.360	20.820	21.170	5.070	768,488
2011-07-20	20.880	20.880	20.450	20.770	4.975	623,700
2011-07-19	20.580	20.830	20.470	20.830	4.989	681,413

← NewerPage 64 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.