Rollins Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	17.460	17.980	17.071	17.950	2.725	1,042,875
2008-03-17	16.910	17.510	16.160	17.170	2.606	990,731
2008-03-14	17.970	18.130	17.170	17.250	2.619	901,125
2008-03-13	17.250	18.000	17.150	17.860	2.711	1,710,113
2008-03-12	17.630	17.840	17.410	17.490	2.655	1,112,231
2008-03-11	17.140	17.480	16.800	17.480	2.653	1,004,906
2008-03-10	17.120	17.200	16.520	16.550	2.512	938,588
2008-03-07	16.710	17.290	16.480	17.060	2.590	842,906
2008-03-06	17.280	17.480	16.870	17.000	2.581	1,375,988
2008-03-05	17.720	17.720	17.231	17.420	2.644	1,017,056
2008-03-04	17.391	17.750	17.250	17.590	2.670	1,574,944
2008-03-03	17.620	17.810	17.240	17.690	2.685	1,145,138
2008-02-29	18.090	18.320	17.570	17.650	2.679	943,144
2008-02-28	18.841	18.920	18.201	18.340	2.784	1,002,375
2008-02-27	18.400	19.050	18.190	19.020	2.887	1,405,350
2008-02-26	18.450	18.851	18.220	18.521	2.811	1,065,150
2008-02-25	17.840	18.580	17.840	18.540	2.814	1,089,450
2008-02-22	18.160	18.410	17.780	18.340	2.784	933,525
2008-02-21	18.980	19.200	18.230	18.280	2.775	880,369
2008-02-20	18.740	18.830	18.400	18.830	2.858	835,313
2008-02-19	18.920	19.050	18.400	18.530	2.813	853,031
2008-02-15	18.860	18.890	18.430	18.660	2.833	929,981
2008-02-14	19.290	19.340	18.940	19.000	2.884	1,201,838
2008-02-13	19.000	19.370	18.851	19.110	2.901	1,662,525
2008-02-12	18.460	18.990	18.300	18.680	2.836	1,397,756
2008-02-11	18.410	18.650	18.070	18.440	2.799	1,150,706
2008-02-08	18.361	18.691	18.230	18.430	2.798	1,409,906
2008-02-07	18.130	18.570	18.130	18.361	2.787	1,817,438
2008-02-06	18.310	18.460	18.090	18.170	2.758	2,316,600
2008-02-05	18.180	18.420	17.940	18.180	2.750	1,511,156
2008-02-04	18.540	18.540	18.130	18.201	2.753	1,843,256
2008-02-01	17.790	18.630	17.790	18.620	2.817	2,061,956
2008-01-31	17.170	18.000	17.010	17.690	2.676	1,797,694
2008-01-30	17.660	18.320	17.370	17.590	2.661	1,718,719
2008-01-29	18.121	18.300	17.551	17.660	2.672	2,012,344
2008-01-28	16.630	18.070	16.630	18.000	2.723	2,635,031
2008-01-25	16.730	17.300	16.440	16.660	2.520	3,276,956
2008-01-24	17.160	17.300	15.970	16.570	2.507	2,532,769
2008-01-23	16.010	17.350	16.000	17.180	2.599	3,195,450
2008-01-22	17.000	17.500	16.490	16.920	2.560	1,874,644
2008-01-18	17.660	18.000	17.280	17.560	2.656	1,491,413
2008-01-17	18.150	18.340	17.850	17.900	2.708	1,302,075
2008-01-16	18.020	18.370	17.780	18.110	2.740	1,368,900
2008-01-15	18.140	18.390	18.041	18.160	2.747	1,235,756
2008-01-14	18.600	18.660	18.220	18.400	2.784	1,074,263
2008-01-11	18.800	19.310	18.620	18.660	2.823	841,894
2008-01-10	18.900	19.200	18.750	18.920	2.862	1,385,100
2008-01-09	18.640	19.331	18.400	19.220	2.908	1,065,656
2008-01-08	19.450	19.501	18.720	18.740	2.835	1,555,200
2008-01-07	19.200	19.501	18.970	19.380	2.932	1,202,344
2008-01-04	19.450	19.580	19.030	19.040	2.880	1,016,044
2008-01-03	19.050	19.870	19.050	19.670	2.976	1,639,238
2008-01-02	19.220	19.460	18.700	18.880	2.856	1,306,631

← NewerPage 79 of 79 · 4,733 trading days

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.