Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	19.110	19.560	19.020	19.560	3.065	484,481
2010-02-10	19.250	19.300	19.080	19.200	3.009	490,556
2010-02-09	19.230	19.410	19.090	19.290	3.023	592,819
2010-02-08	19.420	19.440	19.070	19.100	2.993	717,356
2010-02-05	19.280	19.460	19.100	19.430	3.031	737,100
2010-02-04	19.490	19.501	19.171	19.280	3.007	829,238
2010-02-03	19.460	19.651	19.230	19.560	3.051	758,363
2010-02-02	19.680	19.821	19.440	19.480	3.039	646,988
2010-02-01	19.670	19.790	19.501	19.640	3.064	543,713
2010-01-29	19.420	19.850	19.420	19.680	3.070	1,010,981
2010-01-28	20.010	20.010	19.070	19.410	3.028	1,029,713
2010-01-27	18.570	20.090	18.560	19.940	3.110	2,176,369
2010-01-26	18.490	18.620	18.350	18.380	2.867	463,219
2010-01-25	18.770	18.790	18.460	18.590	2.900	377,663
2010-01-22	18.830	19.090	18.640	18.700	2.917	683,438
2010-01-21	19.180	19.310	18.660	18.920	2.951	582,188
2010-01-20	19.390	19.400	18.841	19.120	2.982	748,744
2010-01-19	19.210	19.540	19.190	19.540	3.048	732,544
2010-01-15	19.821	19.850	19.130	19.340	3.017	887,963
2010-01-14	19.810	19.810	19.580	19.790	3.087	224,269
2010-01-13	19.550	19.750	19.400	19.730	3.078	385,256
2010-01-12	19.460	19.600	19.390	19.501	3.042	521,438
2010-01-11	19.700	19.700	19.480	19.610	3.059	466,763
2010-01-08	19.600	19.690	19.490	19.640	3.064	330,581
2010-01-07	19.450	19.690	19.240	19.670	3.068	536,119
2010-01-06	19.470	19.750	19.470	19.520	3.045	841,388
2010-01-05	19.640	19.670	19.420	19.510	3.043	701,663
2010-01-04	19.400	19.790	19.280	19.610	3.059	839,363
2009-12-31	19.550	19.790	19.280	19.280	3.007	579,656
2009-12-30	19.420	19.661	19.350	19.661	3.067	486,506
2009-12-29	19.560	19.610	19.460	19.540	3.048	158,456
2009-12-28	19.651	19.690	19.430	19.490	3.040	455,625
2009-12-24	19.501	19.630	19.460	19.540	3.048	165,038
2009-12-23	19.260	19.580	19.110	19.450	3.034	578,138
2009-12-22	18.920	19.300	18.890	19.220	2.998	446,006
2009-12-21	18.740	19.030	18.740	18.950	2.956	577,125
2009-12-18	19.040	19.090	18.710	18.720	2.920	2,574,788
2009-12-17	19.210	19.210	18.870	18.880	2.945	718,369
2009-12-16	19.450	19.651	19.140	19.250	3.003	597,881
2009-12-15	19.610	19.850	19.320	19.331	3.015	972,506
2009-12-14	19.280	19.710	19.171	19.661	3.067	522,956
2009-12-11	19.130	19.250	18.980	19.190	2.993	328,556
2009-12-10	19.171	19.350	18.910	19.011	2.965	573,075
2009-12-09	19.090	19.160	18.920	19.050	2.972	373,613
2009-12-08	19.100	19.490	18.920	19.090	2.978	516,375
2009-12-07	19.140	19.501	19.140	19.290	3.009	484,988
2009-12-04	18.700	19.250	18.650	19.130	2.984	729,000
2009-12-03	18.500	18.740	18.420	18.430	2.875	608,006
2009-12-02	18.230	18.550	18.160	18.430	2.875	554,344
2009-12-01	17.960	18.270	17.840	18.250	2.847	805,950
2009-11-30	18.041	18.080	17.400	17.770	2.772	1,742,513
2009-11-27	18.020	18.380	18.020	18.110	2.825	286,538
2009-11-25	18.540	18.720	18.460	18.490	2.884	229,838
2009-11-24	18.590	18.650	18.330	18.560	2.895	347,794
2009-11-23	18.450	18.790	18.440	18.600	2.901	455,119
2009-11-20	18.050	18.280	18.050	18.220	2.842	583,200
2009-11-19	18.480	18.480	18.050	18.180	2.836	611,044
2009-11-18	18.900	18.900	18.530	18.660	2.911	313,369
2009-11-17	18.700	18.931	18.691	18.841	2.939	510,300
2009-11-16	18.460	18.950	18.460	18.810	2.934	513,338

← NewerPage 71 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.