Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	19.180	19.400	19.110	19.300	4.590	780,975
2011-01-24	19.000	19.380	18.980	19.310	4.592	774,225
2011-01-21	19.150	19.260	18.970	19.020	4.523	928,125
2011-01-20	18.990	19.300	18.940	19.070	4.535	936,225
2011-01-19	19.280	19.440	19.060	19.110	4.544	922,050
2011-01-18	19.120	19.420	18.940	19.340	4.599	1,942,650
2011-01-14	19.170	19.260	18.910	19.130	4.549	1,622,025
2011-01-13	19.330	19.330	19.100	19.220	4.571	456,975
2011-01-12	19.390	19.390	19.140	19.300	4.590	656,100
2011-01-11	19.190	19.470	19.060	19.200	4.566	637,200
2011-01-10	18.870	19.170	18.690	19.090	4.540	873,788
2011-01-07	19.280	19.290	18.690	18.980	4.514	1,007,438
2011-01-06	19.670	19.670	19.170	19.220	4.571	767,813
2011-01-05	19.240	19.660	19.180	19.650	4.673	698,288
2011-01-04	19.990	20.020	18.940	19.300	4.590	1,430,325
2011-01-03	19.960	20.190	19.800	19.980	4.751	642,263
2010-12-31	19.880	20.010	19.740	19.750	4.697	815,738
2010-12-30	19.970	20.080	19.830	19.840	4.718	397,913
2010-12-29	20.140	20.160	19.950	20.020	4.761	320,625
2010-12-28	20.090	20.130	19.890	20.070	4.773	375,975
2010-12-27	19.940	20.180	19.920	20.080	4.775	441,450
2010-12-23	19.690	20.080	19.650	20.030	4.763	739,125
2010-12-22	19.840	19.840	19.520	19.710	4.687	832,275
2010-12-21	19.950	19.990	19.750	19.830	4.716	614,588
2010-12-20	19.870	19.890	19.640	19.820	4.713	711,113
2010-12-17	19.700	19.820	19.470	19.750	4.697	3,116,813
2010-12-16	19.440	19.850	19.270	19.660	4.675	939,600
2010-12-15	19.210	19.750	19.180	19.440	4.623	1,113,413
2010-12-14	19.470	19.500	19.110	19.220	4.571	1,517,400
2010-12-13	19.300	20.180	19.300	19.370	4.606	1,584,900
2010-12-10	28.940	28.950	28.470	28.910	4.583	844,425
2010-12-09	28.950	28.990	28.320	28.820	4.569	1,515,206
2010-12-08	28.550	28.910	28.550	28.690	4.548	886,444
2010-12-07	28.220	28.770	28.140	28.480	4.515	1,196,269
2010-12-06	27.980	28.130	27.870	27.940	4.430	689,006
2010-12-03	27.800	28.200	27.690	28.090	4.453	774,056
2010-12-02	27.890	28.241	27.780	27.870	4.418	1,317,263
2010-12-01	27.460	28.120	27.340	27.970	4.434	872,269
2010-11-30	27.010	27.100	26.550	27.020	4.284	1,251,956
2010-11-29	27.111	27.370	26.580	27.310	4.330	540,169
2010-11-26	27.271	27.550	27.130	27.350	4.336	163,519
2010-11-24	26.750	27.520	26.670	27.480	4.357	605,475
2010-11-23	26.340	26.580	26.180	26.490	4.200	488,531
2010-11-22	26.390	26.740	26.200	26.650	4.225	559,406
2010-11-19	26.490	26.740	26.340	26.610	4.219	615,600
2010-11-18	26.500	26.750	26.410	26.630	4.222	520,931
2010-11-17	26.170	26.230	25.850	26.160	4.147	464,738
2010-11-16	26.340	26.490	25.940	26.110	4.139	620,663
2010-11-15	26.600	26.830	26.480	26.570	4.212	732,038
2010-11-12	26.410	26.621	26.210	26.450	4.193	762,919
2010-11-11	26.700	26.941	26.500	26.621	4.220	848,981
2010-11-10	26.820	26.980	26.530	26.980	4.277	633,825
2010-11-09	26.980	27.150	26.621	26.740	4.239	805,444
2010-11-08	26.870	26.970	26.600	26.870	4.260	496,125
2010-11-05	27.010	27.090	26.730	26.941	4.257	680,906
2010-11-04	26.830	27.060	26.780	26.920	4.254	1,162,856
2010-11-03	26.490	26.770	26.290	26.490	4.186	896,569
2010-11-02	26.420	26.770	26.200	26.440	4.178	835,313
2010-11-01	26.260	26.560	25.900	26.141	4.130	996,806
2010-10-29	26.141	26.340	26.010	26.050	4.116	559,406

← NewerPage 67 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.