Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	21.350	22.070	21.180	22.070	3.473	1,156,781
2010-05-07	21.070	21.310	20.631	20.770	3.268	1,263,094
2010-05-06	21.790	21.970	20.461	21.281	3.349	1,052,494
2010-05-05	21.840	22.320	21.840	21.931	3.437	652,050
2010-05-04	21.850	22.050	21.650	21.931	3.437	904,669
2010-05-03	21.880	22.220	21.720	22.180	3.476	749,250
2010-04-30	22.081	22.400	21.750	21.750	3.408	1,075,275
2010-04-29	22.460	22.500	21.931	22.150	3.471	854,550
2010-04-28	22.380	22.710	22.091	22.380	3.507	549,788
2010-04-27	22.440	22.700	22.150	22.190	3.477	574,594
2010-04-26	22.580	22.650	22.360	22.470	3.521	541,181
2010-04-23	22.571	22.620	22.411	22.550	3.534	755,325
2010-04-22	22.450	22.700	22.330	22.670	3.553	490,556
2010-04-21	22.320	22.660	22.280	22.620	3.545	430,819
2010-04-20	22.200	22.420	22.160	22.370	3.506	416,138
2010-04-19	22.050	22.240	21.890	22.140	3.470	431,325
2010-04-16	22.340	22.440	22.100	22.171	3.474	659,138
2010-04-15	22.130	22.420	22.130	22.350	3.502	386,775
2010-04-14	22.030	22.270	21.800	22.260	3.488	535,106
2010-04-13	21.660	21.980	21.610	21.970	3.443	407,531
2010-04-12	21.790	21.790	21.620	21.730	3.405	396,900
2010-04-09	22.000	22.000	21.630	21.740	3.407	632,813
2010-04-08	21.980	22.070	21.860	21.920	3.435	362,981
2010-04-07	22.020	22.130	21.950	22.120	3.466	790,763
2010-04-06	21.830	22.100	21.800	22.100	3.463	517,894
2010-04-05	21.700	21.931	21.620	21.890	3.430	627,750
2010-04-01	21.710	21.810	21.520	21.601	3.385	574,594
2010-03-31	21.761	21.960	21.670	21.680	3.398	735,075
2010-03-30	21.800	21.920	21.610	21.870	3.427	725,963
2010-03-29	21.680	21.980	21.660	21.850	3.424	474,863
2010-03-26	21.900	21.900	21.490	21.650	3.393	701,156
2010-03-25	22.070	22.340	21.750	21.800	3.416	1,471,669
2010-03-24	22.730	22.730	22.310	22.370	3.506	612,563
2010-03-23	22.540	22.790	22.251	22.750	3.565	1,102,613
2010-03-22	22.160	22.530	22.091	22.480	3.523	786,206
2010-03-19	22.290	22.530	22.171	22.290	3.493	1,211,456
2010-03-18	22.370	22.530	22.251	22.380	3.507	344,250
2010-03-17	22.180	22.510	22.100	22.340	3.501	518,906
2010-03-16	22.220	22.251	22.050	22.180	3.476	736,088
2010-03-15	22.470	22.520	22.130	22.230	3.484	1,015,031
2010-03-12	22.600	22.700	22.440	22.500	3.526	626,231
2010-03-11	22.550	22.720	22.500	22.600	3.542	435,375
2010-03-10	22.500	22.820	22.500	22.700	3.557	1,629,619
2010-03-09	22.310	22.670	22.290	22.560	3.535	713,813
2010-03-08	22.420	22.600	22.320	22.340	3.501	562,950
2010-03-05	21.900	22.460	21.890	22.380	3.507	1,030,219
2010-03-04	21.920	21.950	21.740	21.770	3.412	412,088
2010-03-03	21.860	21.990	21.761	21.840	3.423	623,700
2010-03-02	21.680	21.880	21.530	21.790	3.415	1,088,944
2010-03-01	21.500	21.601	21.220	21.590	3.383	912,769
2010-02-26	21.400	21.400	21.150	21.250	3.330	773,044
2010-02-25	21.140	21.460	21.140	21.430	3.358	478,406
2010-02-24	21.350	21.530	21.230	21.361	3.347	581,175
2010-02-23	21.410	21.460	21.090	21.250	3.330	1,106,663
2010-02-22	21.250	21.460	21.170	21.410	3.355	712,800
2010-02-19	20.970	21.200	20.810	21.150	3.314	811,519
2010-02-18	20.620	20.970	20.590	20.930	3.280	609,525
2010-02-17	20.340	20.551	20.280	20.551	3.220	586,238
2010-02-16	20.290	20.290	20.030	20.250	3.173	655,594
2010-02-12	19.890	20.160	19.760	20.120	3.153	1,897,931

← NewerPage 70 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.