Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	17.560	17.910	17.340	17.760	2.716	1,011,994
2008-09-05	17.080	17.120	16.680	17.020	2.603	1,162,856
2008-09-04	17.510	17.510	16.930	17.100	2.616	882,900
2008-09-03	17.600	17.730	17.221	17.560	2.686	1,468,631
2008-09-02	18.020	18.210	17.460	17.650	2.700	807,469
2008-08-29	18.050	18.070	17.600	17.770	2.718	542,700
2008-08-28	17.650	18.050	17.620	18.050	2.761	751,275
2008-08-27	17.320	17.820	17.190	17.620	2.695	877,838
2008-08-26	17.231	17.350	17.040	17.320	2.649	639,900
2008-08-25	17.711	17.711	17.231	17.280	2.643	515,869
2008-08-22	17.530	17.790	17.470	17.740	2.713	796,838
2008-08-21	17.170	17.530	17.000	17.400	2.661	874,294
2008-08-20	17.540	17.580	17.160	17.360	2.655	585,225
2008-08-19	17.290	17.530	17.150	17.420	2.665	1,477,744
2008-08-18	17.660	17.800	17.190	17.380	2.658	851,006
2008-08-15	17.680	18.320	17.551	17.630	2.697	2,356,594
2008-08-14	17.250	17.680	17.050	17.580	2.689	1,142,606
2008-08-13	17.050	17.420	16.960	17.311	2.648	733,556
2008-08-12	17.450	17.580	16.950	17.060	2.609	1,227,150
2008-08-11	17.140	17.711	17.030	17.470	2.672	1,010,981
2008-08-08	16.581	17.260	16.490	17.140	2.622	1,234,238
2008-08-07	16.600	16.840	16.510	16.530	2.528	1,148,681
2008-08-06	16.970	16.970	16.620	16.710	2.556	1,002,375
2008-08-05	16.960	17.110	16.770	16.970	2.586	1,346,625
2008-08-04	17.270	17.270	16.780	16.810	2.562	1,485,338
2008-08-01	17.210	17.660	16.950	17.231	2.626	1,444,331
2008-07-31	16.920	17.460	16.920	17.080	2.603	1,672,650
2008-07-30	17.160	17.330	16.970	17.320	2.639	1,859,456
2008-07-29	16.830	17.120	16.770	17.020	2.594	2,272,050
2008-07-28	16.840	17.140	16.660	16.700	2.545	1,949,569
2008-07-25	17.110	17.500	16.610	16.810	2.562	3,099,263
2008-07-24	15.850	17.830	15.800	17.150	2.614	3,990,263
2008-07-23	14.240	15.910	14.240	15.750	2.400	2,232,056
2008-07-22	13.800	14.320	13.800	14.260	2.173	1,023,131
2008-07-21	13.831	14.000	13.720	13.950	2.126	933,525
2008-07-18	13.810	13.880	13.320	13.810	2.105	1,476,225
2008-07-17	13.680	13.790	13.280	13.730	2.092	2,557,069
2008-07-16	13.450	13.580	13.261	13.530	2.062	2,260,406
2008-07-15	13.730	13.740	13.290	13.380	2.039	2,360,644
2008-07-14	14.180	14.220	13.620	13.880	2.115	960,863
2008-07-11	14.240	14.340	13.840	14.060	2.143	2,154,600
2008-07-10	14.330	14.660	14.040	14.370	2.190	1,166,400
2008-07-09	15.000	15.230	14.260	14.300	2.179	1,252,969
2008-07-08	14.320	15.040	14.320	15.030	2.290	1,020,600
2008-07-07	14.961	15.040	14.311	14.370	2.190	1,588,106
2008-07-03	14.890	15.310	14.840	14.881	2.268	912,769
2008-07-02	14.990	15.230	14.791	14.870	2.266	2,177,888
2008-07-01	14.660	14.910	14.540	14.820	2.258	1,247,400
2008-06-30	14.750	14.930	14.460	14.820	2.258	2,385,956
2008-06-27	14.990	15.190	14.610	14.801	2.255	4,382,100
2008-06-26	15.070	15.230	14.840	14.970	2.281	1,600,763
2008-06-25	15.100	15.430	15.090	15.281	2.329	1,305,113
2008-06-24	15.310	15.390	14.910	15.110	2.303	1,292,456
2008-06-23	15.590	15.660	15.390	15.400	2.347	1,337,513
2008-06-20	15.870	16.130	15.200	15.500	2.362	2,711,475
2008-06-19	15.570	16.091	15.480	15.970	2.434	2,023,988
2008-06-18	15.100	15.710	15.100	15.590	2.376	1,939,950
2008-06-17	15.180	15.400	15.000	15.290	2.330	1,423,069
2008-06-16	15.310	15.400	14.970	15.190	2.315	1,860,975
2008-06-13	15.130	15.350	14.990	15.330	2.336	1,396,238

← NewerPage 77 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.