Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	15.620	15.771	15.300	15.510	2.391	1,764,281
2009-02-27	15.130	15.900	14.700	15.800	2.436	1,208,419
2009-02-26	16.000	16.120	15.080	15.270	2.354	2,480,625
2009-02-25	16.440	16.710	15.691	15.840	2.442	2,443,669
2009-02-24	16.210	16.760	16.180	16.581	2.556	2,457,844
2009-02-23	15.880	16.380	15.700	16.040	2.473	2,428,988
2009-02-20	15.510	16.150	15.380	15.830	2.441	1,463,569
2009-02-19	15.820	15.950	15.691	15.760	2.430	1,004,906
2009-02-18	15.970	16.190	15.700	15.760	2.430	933,525
2009-02-17	15.960	16.540	15.820	15.850	2.444	1,325,363
2009-02-13	16.910	17.250	16.421	16.750	2.582	1,172,475
2009-02-12	16.400	17.060	16.320	16.850	2.598	968,456
2009-02-11	16.530	17.120	16.430	16.730	2.579	770,006
2009-02-10	17.010	17.530	16.421	16.510	2.545	910,744
2009-02-09	17.770	17.770	17.050	17.170	2.647	914,288
2009-02-06	17.200	18.080	17.160	17.720	2.732	1,692,394
2009-02-05	16.710	17.540	16.310	17.221	2.644	1,002,881
2009-02-04	17.130	17.500	16.670	16.780	2.577	645,469
2009-02-03	16.750	17.290	16.470	17.120	2.629	1,588,106
2009-02-02	15.611	16.820	15.480	16.690	2.563	1,672,650
2009-01-30	15.760	16.020	15.230	15.601	2.395	1,232,719
2009-01-29	16.901	17.060	15.750	15.830	2.431	1,100,588
2009-01-28	16.470	17.400	16.460	16.980	2.607	1,137,038
2009-01-27	16.470	16.901	16.390	16.480	2.530	932,006
2009-01-26	16.000	16.620	15.860	16.450	2.526	1,090,463
2009-01-23	15.790	16.120	15.640	15.840	2.432	909,731
2009-01-22	16.290	16.540	15.730	16.050	2.464	645,975
2009-01-21	16.180	16.510	15.870	16.421	2.521	1,286,888
2009-01-20	16.540	16.650	15.710	15.720	2.414	1,144,631
2009-01-16	16.560	16.620	16.120	16.520	2.537	1,082,869
2009-01-15	16.130	16.460	15.750	16.380	2.515	1,831,106
2009-01-14	16.300	16.760	15.850	15.870	2.437	1,413,450
2009-01-13	16.790	17.110	16.610	16.760	2.573	792,788
2009-01-12	16.790	17.071	16.670	16.770	2.575	470,813
2009-01-09	17.500	17.730	16.810	16.830	2.584	1,061,100
2009-01-08	17.071	17.900	17.071	17.560	2.696	860,119
2009-01-07	17.440	18.080	17.170	17.360	2.666	1,433,194
2009-01-06	17.990	18.500	17.650	17.770	2.729	1,451,419
2009-01-05	17.990	17.990	17.270	17.860	2.742	1,275,244
2009-01-02	18.020	18.260	17.690	17.890	2.747	732,544
2008-12-31	17.840	18.270	17.660	18.080	2.776	998,325
2008-12-30	16.790	17.680	16.480	17.670	2.713	946,688
2008-12-29	16.820	17.010	16.330	16.550	2.541	732,544
2008-12-26	16.970	17.020	16.700	16.960	2.604	406,519
2008-12-24	16.720	17.060	16.411	16.870	2.590	208,069
2008-12-23	17.240	17.500	16.581	16.660	2.558	1,045,406
2008-12-22	17.290	17.480	16.501	17.050	2.618	1,284,863
2008-12-19	17.110	17.311	16.820	17.250	2.649	3,031,425
2008-12-18	16.430	17.170	16.091	16.670	2.560	2,535,300
2008-12-17	16.901	17.110	16.190	16.400	2.518	1,456,481
2008-12-16	16.261	17.311	16.200	17.030	2.615	1,482,806
2008-12-15	16.460	16.560	15.700	16.020	2.460	1,167,919
2008-12-12	15.370	16.730	15.320	16.330	2.507	1,422,563
2008-12-11	16.280	16.960	15.780	15.980	2.454	1,567,856
2008-12-10	16.120	16.690	16.000	16.360	2.512	885,431
2008-12-09	16.550	17.060	15.790	15.920	2.445	1,224,619
2008-12-08	16.920	17.100	16.530	16.800	2.580	1,680,750
2008-12-05	15.720	16.630	15.310	16.411	2.520	2,847,656
2008-12-04	16.350	16.660	15.680	15.931	2.446	1,629,619
2008-12-03	16.130	16.840	15.780	16.590	2.547	1,863,000

← NewerPage 75 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.