Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	17.990	18.190	17.850	18.140	2.819	476,888
2009-08-19	17.750	18.080	17.720	18.080	2.810	757,856
2009-08-18	17.920	17.940	17.660	17.850	2.774	578,644
2009-08-17	18.031	18.031	17.770	17.820	2.769	619,650
2009-08-14	18.330	18.440	17.840	18.150	2.821	866,194
2009-08-13	18.590	18.750	18.250	18.490	2.873	334,631
2009-08-12	18.330	18.900	18.310	18.630	2.895	781,650
2009-08-11	18.450	18.780	18.080	18.380	2.856	1,151,719
2009-08-10	18.410	18.931	18.310	18.570	2.886	687,488
2009-08-07	18.730	18.950	18.521	18.550	2.883	740,644
2009-08-06	18.470	18.530	18.190	18.370	2.855	834,300
2009-08-05	18.800	18.820	18.260	18.370	2.844	502,200
2009-08-04	18.600	19.000	18.600	18.851	2.918	539,663
2009-08-03	18.660	18.790	18.260	18.700	2.895	1,000,856
2009-07-31	18.390	18.730	18.300	18.330	2.838	976,050
2009-07-30	17.970	19.110	17.890	18.500	2.864	1,357,256
2009-07-29	18.450	18.490	16.980	17.760	2.749	1,107,675
2009-07-28	17.970	18.390	17.740	18.290	2.831	724,950
2009-07-27	18.240	18.320	17.881	18.220	2.821	500,681
2009-07-24	18.300	18.320	17.940	18.290	2.831	797,850
2009-07-23	17.780	18.530	17.530	18.460	2.858	1,048,950
2009-07-22	17.610	17.860	17.500	17.680	2.737	862,650
2009-07-21	17.490	17.580	17.100	17.510	2.711	514,856
2009-07-20	17.800	17.850	17.140	17.391	2.692	719,381
2009-07-17	17.640	17.840	17.380	17.670	2.736	619,144
2009-07-16	17.520	17.670	17.260	17.620	2.728	601,931
2009-07-15	17.190	17.630	17.040	17.630	2.729	842,906
2009-07-14	16.640	17.000	16.610	16.970	2.627	558,900
2009-07-13	16.320	16.710	16.030	16.700	2.585	750,769
2009-07-10	16.340	16.680	16.210	16.411	2.540	582,694
2009-07-09	16.920	16.920	16.430	16.480	2.551	584,719
2009-07-08	16.670	16.970	16.560	16.800	2.601	717,863
2009-07-07	17.300	17.540	16.750	16.770	2.596	537,638
2009-07-06	17.200	17.450	16.920	17.311	2.680	599,400
2009-07-02	17.520	17.600	16.990	17.200	2.663	1,023,131
2009-07-01	17.560	17.790	17.300	17.711	2.742	731,531
2009-06-30	17.530	17.640	17.240	17.311	2.680	824,681
2009-06-29	17.680	17.680	17.200	17.470	2.705	656,606
2009-06-26	17.190	17.690	16.990	17.680	2.737	2,912,963
2009-06-25	16.590	17.290	16.510	17.280	2.675	739,125
2009-06-24	16.810	16.860	16.540	16.660	2.579	557,888
2009-06-23	16.741	16.901	16.610	16.610	2.571	429,300
2009-06-22	17.100	17.330	16.700	16.710	2.587	822,150
2009-06-19	16.910	17.350	16.910	17.270	2.674	1,763,269
2009-06-18	16.450	16.930	16.240	16.890	2.615	462,206
2009-06-17	16.440	16.581	16.261	16.470	2.550	1,293,975
2009-06-16	16.830	16.840	16.380	16.430	2.543	932,513
2009-06-15	16.930	16.930	16.530	16.720	2.588	975,038
2009-06-12	16.880	17.080	16.690	17.060	2.641	764,944
2009-06-11	16.920	17.210	16.850	16.960	2.626	836,831
2009-06-10	17.260	17.360	16.760	16.920	2.619	1,564,819
2009-06-09	17.620	17.650	17.231	17.260	2.672	977,063
2009-06-08	17.590	17.711	17.231	17.510	2.711	843,413
2009-06-05	17.930	18.050	17.590	17.590	2.723	913,781
2009-06-04	18.080	18.170	17.620	17.830	2.760	708,244
2009-06-03	17.720	18.170	17.720	18.150	2.810	1,068,694
2009-06-02	17.450	18.000	17.280	17.950	2.779	1,657,463
2009-06-01	16.940	17.630	16.940	17.580	2.722	1,114,763
2009-05-29	16.790	16.800	16.550	16.710	2.587	1,394,719
2009-05-28	16.901	16.980	16.560	16.760	2.595	1,616,963

← NewerPage 73 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.