Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	17.370	17.370	16.820	16.830	2.605	831,769
2009-05-26	16.470	17.600	16.250	17.391	2.692	1,166,400
2009-05-22	16.800	16.950	16.570	16.620	2.573	940,106
2009-05-21	16.660	17.040	16.450	16.770	2.596	1,187,663
2009-05-20	17.050	17.231	16.810	16.920	2.619	1,022,119
2009-05-19	17.040	17.150	16.750	16.970	2.627	964,913
2009-05-18	16.880	17.140	16.710	17.130	2.652	884,419
2009-05-15	17.000	17.110	16.690	16.730	2.590	1,696,950
2009-05-14	17.221	17.350	16.800	17.040	2.638	1,049,963
2009-05-13	16.840	17.221	16.810	17.120	2.650	1,407,881
2009-05-12	17.080	17.560	16.910	17.140	2.653	771,019
2009-05-11	17.130	17.391	16.901	17.050	2.640	921,375
2009-05-08	17.430	17.510	17.150	17.450	2.701	862,144
2009-05-07	17.100	17.160	16.860	17.071	2.643	1,346,119
2009-05-06	17.270	17.340	16.901	17.090	2.646	1,654,425
2009-05-05	17.280	17.400	16.970	17.120	2.639	1,273,725
2009-05-04	17.940	18.031	17.300	17.400	2.683	1,394,719
2009-05-01	17.870	18.031	17.510	17.730	2.734	1,172,475
2009-04-30	18.500	19.070	17.960	18.000	2.775	1,324,350
2009-04-29	18.550	19.390	18.160	18.270	2.817	1,839,206
2009-04-28	17.650	18.320	17.590	18.060	2.784	1,435,725
2009-04-27	18.060	18.380	17.650	17.850	2.752	1,035,281
2009-04-24	17.720	18.330	17.670	18.090	2.789	1,055,025
2009-04-23	17.940	18.031	17.200	17.570	2.709	1,419,525
2009-04-22	17.900	18.260	17.780	17.840	2.751	971,494
2009-04-21	17.680	18.150	17.580	18.080	2.788	1,055,025
2009-04-20	19.020	19.020	17.620	17.670	2.724	1,193,738
2009-04-17	17.970	18.440	17.930	18.350	2.829	803,925
2009-04-16	17.720	18.020	17.340	17.970	2.771	733,556
2009-04-15	16.980	17.740	16.980	17.590	2.712	618,131
2009-04-14	17.010	17.200	16.750	17.040	2.627	833,288
2009-04-13	17.360	17.530	16.980	17.280	2.664	646,481
2009-04-09	17.150	17.630	16.980	17.530	2.703	887,456
2009-04-08	16.880	16.980	16.600	16.901	2.606	516,881
2009-04-07	17.280	17.340	16.710	16.741	2.581	1,009,463
2009-04-06	17.790	17.970	17.210	17.470	2.693	794,813
2009-04-03	17.980	17.990	17.590	17.840	2.751	572,569
2009-04-02	17.250	18.240	17.231	17.940	2.766	1,391,175
2009-04-01	16.910	17.090	16.330	16.910	2.607	935,550
2009-03-31	16.280	17.340	16.220	17.150	2.644	1,971,338
2009-03-30	15.560	16.170	15.250	16.091	2.481	1,163,869
2009-03-27	16.411	16.790	15.860	15.910	2.453	1,537,481
2009-03-26	17.080	17.460	16.411	16.930	2.610	1,792,631
2009-03-25	17.120	17.460	16.470	17.130	2.641	905,175
2009-03-24	16.930	17.250	16.600	17.030	2.626	1,779,469
2009-03-23	16.590	17.000	16.091	17.000	2.621	1,166,906
2009-03-20	16.200	16.670	16.150	16.180	2.495	1,531,913
2009-03-19	16.490	16.490	16.030	16.110	2.484	562,950
2009-03-18	16.050	16.501	15.771	16.300	2.513	794,813
2009-03-17	15.550	16.020	15.400	16.020	2.470	1,035,788
2009-03-16	15.580	16.080	15.360	15.500	2.390	1,930,838
2009-03-13	15.440	15.440	14.961	15.300	2.359	676,856
2009-03-12	14.490	15.380	14.340	15.310	2.360	1,144,631
2009-03-11	14.920	14.961	14.471	14.530	2.240	1,429,650
2009-03-10	14.620	15.030	14.520	14.940	2.303	1,234,744
2009-03-09	14.480	14.660	14.190	14.300	2.205	1,610,888
2009-03-06	14.410	14.760	13.991	14.510	2.237	1,767,825
2009-03-05	15.200	15.210	14.360	14.480	2.232	1,556,719
2009-03-04	15.370	15.740	15.010	15.430	2.379	1,485,844
2009-03-03	15.530	15.720	15.320	15.360	2.368	1,414,463

← NewerPage 74 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.