Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	21.880	22.150	21.880	22.150	3.485	540,675
2010-08-03	21.900	22.251	21.761	21.870	3.441	630,281
2010-08-02	22.210	22.210	21.770	22.040	3.468	710,775
2010-07-30	21.830	22.070	21.470	21.840	3.437	642,431
2010-07-29	22.350	22.400	21.710	21.920	3.449	420,694
2010-07-28	21.910	22.360	21.820	22.120	3.481	664,200
2010-07-27	22.330	22.360	21.910	22.040	3.468	831,263
2010-07-26	21.920	22.171	21.761	22.140	3.484	870,750
2010-07-23	21.400	21.900	21.370	21.870	3.441	854,550
2010-07-22	21.290	21.540	21.210	21.470	3.378	1,469,138
2010-07-21	21.550	21.550	21.010	21.030	3.309	634,838
2010-07-20	20.850	21.410	20.800	21.400	3.367	591,806
2010-07-19	20.930	21.110	20.800	21.090	3.319	664,706
2010-07-16	21.470	21.470	20.820	20.880	3.286	1,123,875
2010-07-15	21.700	21.740	21.250	21.490	3.382	775,575
2010-07-14	21.840	21.950	21.570	21.720	3.418	642,431
2010-07-13	21.840	22.000	21.700	21.950	3.454	1,289,419
2010-07-12	21.320	21.570	21.320	21.500	3.383	1,657,463
2010-07-09	21.370	21.441	21.220	21.441	3.374	479,925
2010-07-08	20.800	21.370	20.800	21.370	3.363	978,581
2010-07-07	20.420	20.820	20.350	20.800	3.273	692,550
2010-07-06	20.600	20.830	20.190	20.350	3.202	1,228,163
2010-07-02	20.590	20.590	20.190	20.330	3.199	879,356
2010-07-01	20.650	20.650	20.130	20.420	3.213	942,131
2010-06-30	20.870	21.110	20.650	20.690	3.256	852,525
2010-06-29	21.060	21.140	20.730	20.850	3.281	1,213,988
2010-06-28	21.150	21.530	21.090	21.400	3.367	905,681
2010-06-25	20.830	21.210	20.830	21.160	3.330	1,995,638
2010-06-24	20.880	21.281	20.840	20.860	3.282	554,344
2010-06-23	21.150	21.240	20.900	21.040	3.311	610,538
2010-06-22	21.430	21.590	21.160	21.220	3.339	997,313
2010-06-21	21.690	21.690	21.271	21.340	3.358	670,781
2010-06-18	21.500	21.510	21.361	21.430	3.372	1,366,875
2010-06-17	21.450	21.530	21.290	21.460	3.377	626,231
2010-06-16	21.550	21.630	21.380	21.441	3.374	593,831
2010-06-15	21.260	21.700	21.220	21.620	3.402	834,806
2010-06-14	21.570	21.570	21.121	21.140	3.327	738,619
2010-06-11	21.050	21.450	21.020	21.450	3.375	326,531
2010-06-10	21.230	21.281	20.940	21.281	3.349	569,531
2010-06-09	21.020	21.330	20.750	20.890	3.287	1,036,294
2010-06-08	20.690	21.000	20.590	20.910	3.290	946,688
2010-06-07	20.830	21.040	20.480	20.631	3.246	939,600
2010-06-04	21.010	21.240	20.660	20.720	3.260	1,144,125
2010-06-03	21.450	21.540	21.250	21.460	3.377	837,844
2010-06-02	20.970	21.470	20.850	21.460	3.377	839,869
2010-06-01	21.040	21.480	20.850	20.930	3.293	857,588
2010-05-28	21.380	21.450	21.130	21.260	3.345	536,119
2010-05-27	21.310	21.480	21.030	21.480	3.380	725,456
2010-05-26	20.870	21.300	20.791	20.930	3.293	1,134,506
2010-05-25	20.330	20.990	20.141	20.860	3.282	1,256,006
2010-05-24	20.830	21.020	20.530	20.780	3.270	824,681
2010-05-21	20.471	21.030	20.360	20.830	3.278	1,244,869
2010-05-20	21.520	21.920	20.770	20.780	3.270	1,365,356
2010-05-19	21.710	22.110	21.710	21.931	3.451	1,290,431
2010-05-18	22.741	22.741	21.670	21.820	3.434	1,740,488
2010-05-17	22.390	22.620	21.740	22.490	3.539	1,423,575
2010-05-14	22.260	22.320	22.030	22.220	3.496	808,988
2010-05-13	22.790	22.920	22.330	22.411	3.526	1,144,125
2010-05-12	22.380	22.981	22.240	22.930	3.608	882,394
2010-05-11	21.780	22.490	21.680	22.280	3.506	679,894

← NewerPage 69 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.