Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	18.260	18.470	18.060	18.330	2.859	443,475
2009-11-12	18.480	18.540	18.121	18.150	2.831	479,925
2009-11-11	18.570	18.700	18.330	18.440	2.876	442,969
2009-11-10	18.660	18.810	18.370	18.430	2.875	726,975
2009-11-09	18.750	18.810	18.620	18.750	2.925	386,269
2009-11-06	18.550	18.730	18.450	18.620	2.904	381,713
2009-11-05	18.350	18.700	18.350	18.691	2.904	692,550
2009-11-04	18.390	18.460	18.150	18.180	2.825	695,588
2009-11-03	18.170	18.361	18.090	18.340	2.850	712,800
2009-11-02	18.201	18.361	18.000	18.280	2.841	903,656
2009-10-30	18.121	18.390	17.860	18.080	2.810	1,261,575
2009-10-29	18.480	18.490	18.090	18.220	2.831	754,819
2009-10-28	18.950	19.070	18.320	18.350	2.852	764,944
2009-10-27	19.280	19.501	19.040	19.080	2.965	1,054,519
2009-10-26	19.200	19.470	19.050	19.190	2.982	705,713
2009-10-23	19.171	19.340	18.931	19.150	2.976	827,213
2009-10-22	18.820	19.260	18.480	19.171	2.979	634,838
2009-10-21	18.860	19.370	18.830	18.860	2.931	1,038,319
2009-10-20	19.270	19.270	18.680	18.931	2.942	398,419
2009-10-19	19.080	19.290	18.931	19.280	2.996	423,225
2009-10-16	19.160	19.171	18.820	19.080	2.965	613,575
2009-10-15	19.040	19.300	19.020	19.220	2.987	500,175
2009-10-14	19.060	19.210	18.790	19.171	2.979	427,781
2009-10-13	19.011	19.030	18.830	18.931	2.942	450,056
2009-10-12	19.290	19.290	18.870	19.000	2.953	427,781
2009-10-09	19.070	19.240	19.011	19.240	2.990	422,213
2009-10-08	19.240	19.300	19.070	19.140	2.974	1,054,013
2009-10-07	19.290	19.450	19.080	19.110	2.970	540,169
2009-10-06	18.980	19.270	18.910	19.270	2.995	707,738
2009-10-05	18.841	18.950	18.680	18.890	2.936	810,000
2009-10-02	18.500	18.900	18.500	18.810	2.923	993,263
2009-10-01	18.750	18.750	18.210	18.530	2.880	824,175
2009-09-30	18.730	19.020	18.300	18.851	2.929	933,525
2009-09-29	18.790	18.870	18.650	18.691	2.904	489,544
2009-09-28	18.530	19.011	18.470	18.830	2.926	581,175
2009-09-25	18.710	18.790	18.000	18.420	2.862	715,838
2009-09-24	18.670	18.910	18.550	18.691	2.904	563,963
2009-09-23	18.820	19.011	18.550	18.640	2.897	446,513
2009-09-22	18.970	18.970	18.680	18.750	2.914	470,813
2009-09-21	18.800	19.020	18.600	18.910	2.939	511,313
2009-09-18	19.011	19.250	18.931	18.940	2.943	2,156,625
2009-09-17	18.870	19.060	18.720	19.000	2.953	441,956
2009-09-16	18.600	18.841	18.480	18.841	2.928	458,156
2009-09-15	18.610	18.670	18.410	18.640	2.897	322,988
2009-09-14	18.121	18.691	18.121	18.680	2.903	679,388
2009-09-11	18.170	18.361	18.060	18.280	2.841	433,856
2009-09-10	18.201	18.290	17.930	18.180	2.825	478,406
2009-09-09	18.100	18.220	17.610	18.160	2.822	580,163
2009-09-08	18.100	18.150	17.810	18.090	2.811	579,150
2009-09-04	17.970	18.201	17.820	18.031	2.802	673,819
2009-09-03	17.850	18.000	17.630	18.000	2.797	589,275
2009-09-02	17.790	18.000	17.740	17.870	2.777	454,106
2009-09-01	17.730	18.240	17.660	17.840	2.772	780,131
2009-08-31	17.770	17.870	17.660	17.850	2.774	1,110,713
2009-08-28	18.300	18.420	17.750	17.860	2.775	1,373,963
2009-08-27	18.260	18.410	17.920	18.201	2.828	572,569
2009-08-26	18.350	18.510	18.190	18.310	2.845	333,113
2009-08-25	18.660	18.750	18.390	18.430	2.864	456,131
2009-08-24	18.490	18.670	18.440	18.540	2.881	567,506
2009-08-21	18.270	18.510	18.180	18.510	2.876	1,043,888

← NewerPage 72 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.