Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	15.110	15.290	14.980	15.080	2.298	1,518,244
2008-06-11	15.570	15.570	15.050	15.050	2.293	1,106,663
2008-06-10	15.210	15.771	15.210	15.640	2.383	1,250,438
2008-06-09	15.820	15.910	15.330	15.490	2.361	1,139,569
2008-06-06	16.010	16.250	15.790	15.810	2.409	1,893,375
2008-06-05	15.820	16.200	15.760	16.180	2.466	1,122,356
2008-06-04	15.480	15.950	15.451	15.820	2.411	1,358,269
2008-06-03	15.650	15.730	15.451	15.570	2.373	1,654,931
2008-06-02	15.920	16.030	15.530	15.570	2.373	1,639,238
2008-05-30	16.320	16.320	15.840	15.910	2.425	1,522,800
2008-05-29	15.940	16.450	15.900	16.261	2.478	989,213
2008-05-28	15.980	16.140	15.691	15.910	2.425	865,181
2008-05-27	15.880	16.150	15.790	15.970	2.434	970,481
2008-05-23	16.130	16.320	15.840	15.950	2.431	998,831
2008-05-22	16.140	16.540	16.140	16.360	2.493	575,606
2008-05-21	16.190	16.501	16.000	16.140	2.460	569,531
2008-05-20	16.310	16.430	16.060	16.190	2.467	974,531
2008-05-19	16.700	16.830	16.300	16.430	2.504	1,835,156
2008-05-16	17.030	17.250	16.540	16.760	2.554	1,500,019
2008-05-15	16.590	16.980	16.590	16.810	2.562	681,413
2008-05-14	16.750	17.200	16.581	16.670	2.540	1,422,056
2008-05-13	17.020	17.020	16.700	16.790	2.559	1,177,538
2008-05-12	16.210	17.030	16.130	16.980	2.588	1,814,400
2008-05-09	16.070	16.310	15.910	16.130	2.458	798,863
2008-05-08	16.320	16.380	16.050	16.180	2.466	1,415,981
2008-05-07	16.200	16.741	16.140	16.190	2.467	1,763,269
2008-05-06	15.960	16.270	15.850	16.140	2.450	1,445,850
2008-05-05	16.091	16.200	15.920	16.120	2.447	1,366,369
2008-05-02	16.501	16.710	16.110	16.110	2.446	1,274,738
2008-05-01	15.990	16.470	15.860	16.430	2.494	1,051,481
2008-04-30	16.220	16.400	15.830	15.931	2.418	1,594,181
2008-04-29	16.540	16.630	15.830	16.110	2.446	3,135,206
2008-04-28	16.910	17.020	16.290	16.530	2.509	3,061,800
2008-04-25	17.580	17.580	16.780	16.870	2.561	2,610,225
2008-04-24	17.600	17.620	16.810	17.350	2.634	1,242,844
2008-04-23	17.990	17.990	17.120	17.551	2.664	1,039,331
2008-04-22	17.300	17.760	16.940	17.050	2.588	2,195,606
2008-04-21	17.850	17.850	17.270	17.490	2.655	1,158,806
2008-04-18	17.600	18.020	17.450	18.020	2.735	1,272,206
2008-04-17	17.460	17.460	17.050	17.320	2.629	940,106
2008-04-16	17.000	17.580	16.980	17.580	2.669	2,068,538
2008-04-15	17.570	17.790	16.850	16.990	2.579	2,678,063
2008-04-14	17.200	17.580	17.150	17.440	2.647	713,813
2008-04-11	17.750	17.750	17.170	17.260	2.620	975,544
2008-04-10	17.800	17.970	17.690	17.940	2.723	1,156,275
2008-04-09	17.990	17.990	17.540	17.830	2.707	1,431,675
2008-04-08	17.780	17.930	17.540	17.930	2.722	1,507,106
2008-04-07	18.280	18.280	17.820	17.940	2.723	808,988
2008-04-04	17.890	18.330	17.870	18.201	2.763	1,187,156
2008-04-03	18.160	18.320	17.780	17.950	2.725	1,243,856
2008-04-02	17.391	18.740	17.391	18.370	2.789	2,335,331
2008-04-01	17.680	17.910	16.490	17.510	2.658	2,676,544
2008-03-31	18.090	18.090	17.340	17.690	2.685	1,062,619
2008-03-28	18.180	18.340	17.820	17.910	2.719	604,463
2008-03-27	18.540	18.550	18.150	18.190	2.761	413,100
2008-03-26	18.270	18.480	17.860	18.450	2.801	928,969
2008-03-25	18.500	18.570	18.220	18.410	2.795	654,075
2008-03-24	18.370	18.670	18.190	18.420	2.796	709,763
2008-03-20	17.660	18.521	17.350	18.350	2.786	3,328,088
2008-03-19	18.070	18.250	17.360	17.360	2.635	852,019

← NewerPage 78 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.