Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	26.240	26.350	25.750	26.170	4.135	754,313
2010-10-27	25.100	27.020	24.960	26.090	4.122	1,886,794
2010-10-26	24.930	25.491	24.810	25.020	3.953	756,844
2010-10-25	25.050	25.460	25.050	25.140	3.972	419,681
2010-10-22	24.770	25.001	24.681	24.950	3.942	537,131
2010-10-21	25.200	25.530	24.430	24.780	3.915	760,388
2010-10-20	24.670	25.491	24.670	25.060	3.960	790,763
2010-10-19	24.620	25.140	24.420	24.530	3.876	914,794
2010-10-18	24.500	24.950	24.400	24.940	3.941	846,450
2010-10-15	24.630	24.700	24.270	24.460	3.865	1,096,538
2010-10-14	24.750	24.841	24.420	24.490	3.870	1,014,525
2010-10-13	24.120	24.860	24.020	24.720	3.906	1,097,550
2010-10-12	24.260	24.330	23.960	24.060	3.802	766,463
2010-10-11	24.340	24.540	24.320	24.370	3.851	467,775
2010-10-08	24.100	24.490	23.860	24.380	3.852	568,519
2010-10-07	24.270	24.340	23.930	24.040	3.798	719,381
2010-10-06	23.701	24.200	23.630	24.100	3.808	1,668,094
2010-10-05	23.150	24.060	23.140	23.701	3.745	1,557,225
2010-10-04	23.150	23.230	22.700	22.870	3.614	524,981
2010-10-01	23.590	23.590	23.120	23.190	3.664	794,306
2010-09-30	23.250	23.530	23.020	23.381	3.694	1,325,363
2010-09-29	22.910	23.200	22.891	23.061	3.644	683,438
2010-09-28	22.670	23.061	22.320	23.040	3.640	838,350
2010-09-27	22.800	22.820	22.510	22.571	3.566	553,838
2010-09-24	22.180	22.750	22.150	22.750	3.595	1,045,913
2010-09-23	22.411	22.930	21.860	21.880	3.457	1,625,063
2010-09-22	22.360	22.700	22.210	22.580	3.568	1,138,556
2010-09-21	22.880	22.880	22.120	22.490	3.554	2,186,494
2010-09-20	22.480	23.130	22.290	23.080	3.647	1,495,969
2010-09-17	21.931	22.550	21.590	22.350	3.531	2,443,163
2010-09-16	22.030	22.030	21.610	21.720	3.432	765,450
2010-09-15	21.931	22.100	21.710	22.050	3.484	510,300
2010-09-14	21.931	22.100	21.820	21.920	3.464	590,288
2010-09-13	21.630	22.100	21.570	22.070	3.487	1,120,331
2010-09-10	21.500	21.590	21.220	21.510	3.399	663,188
2010-09-09	21.310	21.500	21.170	21.410	3.383	1,060,088
2010-09-08	21.420	21.590	21.180	21.290	3.364	710,775
2010-09-07	21.520	21.650	21.320	21.420	3.385	1,020,094
2010-09-03	21.320	21.580	21.271	21.550	3.405	699,638
2010-09-02	20.990	21.170	20.791	21.150	3.342	725,963
2010-09-01	20.800	21.200	20.580	21.090	3.332	897,075
2010-08-31	20.830	20.840	20.380	20.480	3.236	783,675
2010-08-30	20.930	21.070	20.800	20.810	3.288	1,151,719
2010-08-27	20.490	21.070	20.240	21.040	3.324	855,056
2010-08-26	20.471	20.580	20.290	20.311	3.209	421,706
2010-08-25	20.130	20.530	20.040	20.430	3.228	592,819
2010-08-24	20.260	20.510	20.170	20.220	3.195	563,963
2010-08-23	20.720	20.740	20.340	20.430	3.228	686,475
2010-08-20	20.500	20.610	20.200	20.580	3.252	788,738
2010-08-19	21.050	21.050	20.510	20.551	3.247	1,076,288
2010-08-18	21.130	21.361	20.970	21.150	3.342	681,919
2010-08-17	21.090	21.330	20.930	21.220	3.353	670,781
2010-08-16	20.510	20.880	20.430	20.860	3.296	658,125
2010-08-13	20.720	20.951	20.600	20.670	3.266	921,881
2010-08-12	20.780	20.970	20.730	20.840	3.293	721,406
2010-08-11	21.300	21.300	20.890	20.930	3.307	1,243,350
2010-08-10	21.660	21.820	21.441	21.560	3.407	578,138
2010-08-09	21.740	21.940	21.570	21.910	3.462	398,419
2010-08-06	21.550	21.720	21.260	21.580	3.410	567,000
2010-08-05	22.091	22.120	21.840	21.860	3.440	447,525

← NewerPage 68 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.