Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	15.960	16.650	15.890	16.460	2.527	1,165,894
2008-12-01	16.741	16.970	15.601	15.691	2.409	2,275,088
2008-11-28	16.750	17.320	16.670	17.320	2.659	398,419
2008-11-26	16.080	17.350	16.020	17.030	2.615	2,497,331
2008-11-25	16.820	16.950	16.060	16.550	2.541	1,792,631
2008-11-24	15.920	17.130	15.810	16.820	2.583	1,727,831
2008-11-21	14.930	15.920	13.940	15.920	2.445	2,131,313
2008-11-20	15.200	16.040	14.390	14.400	2.211	1,875,656
2008-11-19	16.190	16.720	15.390	15.400	2.365	1,573,931
2008-11-18	16.800	17.000	15.800	16.240	2.494	1,478,250
2008-11-17	16.070	16.810	15.760	16.380	2.515	1,047,431
2008-11-14	18.000	18.000	16.091	16.160	2.481	1,560,263
2008-11-13	16.190	17.560	15.650	17.560	2.696	1,832,625
2008-11-12	16.340	17.080	16.020	16.060	2.466	1,620,506
2008-11-11	16.530	17.050	16.130	16.670	2.560	1,251,450
2008-11-10	16.770	17.000	16.270	16.700	2.564	1,294,988
2008-11-07	16.110	16.490	15.950	16.430	2.523	1,087,931
2008-11-06	16.040	16.660	15.800	15.950	2.449	2,015,381
2008-11-05	16.640	16.970	16.130	16.170	2.473	1,932,863
2008-11-04	17.510	17.510	16.600	16.800	2.570	1,739,981
2008-11-03	17.510	18.080	16.850	17.231	2.635	1,053,000
2008-10-31	16.350	18.630	15.720	17.570	2.687	3,197,475
2008-10-30	16.530	16.780	16.060	16.390	2.507	1,402,819
2008-10-29	15.970	16.480	15.490	16.060	2.456	2,397,600
2008-10-28	15.070	15.680	14.071	15.680	2.398	2,182,444
2008-10-27	14.170	15.250	13.600	14.881	2.276	2,023,481
2008-10-24	12.310	14.610	12.140	14.380	2.200	2,434,050
2008-10-23	15.680	15.750	13.130	13.640	2.086	2,692,744
2008-10-22	15.080	16.000	14.870	15.270	2.336	1,568,869
2008-10-21	15.590	15.970	14.920	15.540	2.377	1,199,813
2008-10-20	15.070	15.760	14.500	15.760	2.411	935,044
2008-10-17	14.580	15.370	14.130	14.520	2.221	1,730,363
2008-10-16	12.840	15.390	12.691	15.190	2.323	2,598,075
2008-10-15	15.070	15.240	12.740	12.740	1.949	1,365,356
2008-10-14	16.200	16.460	14.630	14.910	2.281	1,603,800
2008-10-13	15.840	16.200	15.121	15.790	2.415	856,069
2008-10-10	10.240	16.170	9.370	15.400	2.356	3,015,225
2008-10-09	15.940	16.180	13.640	13.640	2.086	3,922,425
2008-10-08	15.570	16.840	15.460	16.000	2.447	2,092,838
2008-10-07	16.800	18.470	15.880	15.931	2.437	1,616,456
2008-10-06	17.440	17.440	15.950	16.660	2.548	1,947,038
2008-10-03	18.490	19.040	17.640	17.711	2.709	1,100,588
2008-10-02	19.120	19.120	18.450	18.490	2.828	567,506
2008-10-01	18.820	19.050	18.680	19.020	2.909	842,400
2008-09-30	19.050	19.050	18.160	18.980	2.903	1,209,938
2008-09-29	18.670	19.540	18.460	18.750	2.868	2,264,456
2008-09-26	18.620	19.011	18.390	18.890	2.889	848,981
2008-09-25	18.680	19.200	18.280	18.770	2.871	777,094
2008-09-24	19.050	19.100	18.521	18.620	2.848	679,894
2008-09-23	19.360	19.530	18.810	19.050	2.914	730,013
2008-09-22	18.540	19.810	18.390	19.320	2.955	1,386,619
2008-09-19	21.271	22.500	18.540	18.750	2.868	5,028,581
2008-09-18	17.980	21.850	17.680	20.180	3.087	3,424,781
2008-09-17	18.170	18.170	17.400	17.750	2.715	1,638,731
2008-09-16	16.610	18.201	16.400	18.201	2.784	1,359,281
2008-09-15	17.000	18.041	16.970	17.530	2.681	876,825
2008-09-12	17.391	17.920	17.170	17.810	2.724	744,188
2008-09-11	17.530	17.830	17.330	17.590	2.691	1,114,256
2008-09-10	17.750	18.000	17.480	17.580	2.689	1,011,994
2008-09-09	17.830	18.130	17.540	17.540	2.683	796,331

← NewerPage 76 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.