Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.52	51.52	51.26	51.26	51.26	-0.47%	-
Feb 19, 2026	50.74	51.50	50.74	51.50	51.50	3.10%	-
Feb 18, 2026	50.40	50.40	49.95	49.95	49.95	-0.10%	-
Feb 17, 2026	48.53	50.00	48.53	50.00	50.00	2.77%	-
Feb 16, 2026	48.65	48.65	48.65	48.65	48.65	-2.89%	-
Feb 13, 2026	49.26	50.10	49.15	50.10	50.10	3.30%	200
Feb 12, 2026	50.50	50.50	45.80	48.50	48.50	-10.55%	391
Feb 11, 2026	54.26	55.10	54.22	54.22	54.22	0.67%	100
Feb 10, 2026	53.90	53.90	53.86	53.86	53.86	0.19%	-
Feb 9, 2026	54.38	54.38	53.76	53.76	53.76	-0.33%	-
Feb 6, 2026	54.04	54.04	53.94	53.94	53.94	0.78%	-
Feb 5, 2026	52.86	53.52	52.86	53.52	53.52	1.36%	-
Feb 4, 2026	53.26	54.18	52.80	52.80	52.80	-0.11%	57
Feb 3, 2026	53.42	53.42	52.86	52.86	52.86	-0.60%	50
Feb 2, 2026	52.58	53.18	52.58	53.18	53.18	1.88%	-
Jan 30, 2026	52.16	52.20	52.16	52.20	52.20	-0.04%	-
Jan 29, 2026	52.02	52.22	52.02	52.22	52.22	0.46%	-
Jan 28, 2026	52.56	52.56	51.98	51.98	51.98	-1.55%	-
Jan 27, 2026	53.06	53.06	52.80	52.80	52.80	-0.04%	-
Jan 26, 2026	53.20	53.20	52.82	52.82	52.82	-1.09%	40
Jan 23, 2026	53.54	53.54	53.40	53.40	53.40	0.26%	-
Jan 22, 2026	53.80	53.80	53.26	53.26	53.26	-0.15%	-
Jan 21, 2026	53.48	53.48	53.34	53.34	53.34	1.02%	-
Jan 20, 2026	52.90	52.90	52.80	52.80	52.80	-2.48%	-
Jan 19, 2026	53.18	54.14	53.18	54.14	54.14	2.50%	132
Jan 16, 2026	53.24	53.24	52.82	52.82	52.82	-0.64%	-
Jan 15, 2026	52.98	53.16	52.98	53.16	53.16	1.14%	-
Jan 14, 2026	52.42	52.56	52.42	52.56	52.56	2.34%	-
Jan 13, 2026	51.90	51.90	51.36	51.36	51.36	-0.93%	-
Jan 12, 2026	51.40	51.84	51.40	51.84	51.84	0.54%	-
Jan 9, 2026	51.32	51.56	51.32	51.56	51.56	1.54%	-
Jan 8, 2026	50.36	50.78	50.36	50.78	50.78	0.40%	-
Jan 7, 2026	50.60	51.42	50.58	50.58	50.58	1.16%	5
Jan 6, 2026	50.00	50.00	50.00	50.00	50.00	-0.68%	-
Jan 5, 2026	50.42	50.42	50.26	50.34	50.34	-0.24%	80
Jan 2, 2026	50.74	51.74	50.46	50.46	50.46	-1.45%	10
Dec 30, 2025	51.20	51.20	51.20	51.20	51.20	-1.50%	-
Dec 29, 2025	51.98	51.98	51.98	51.98	51.98	1.13%	50
Dec 23, 2025	51.50	51.50	51.40	51.40	51.40	0.27%	30
Dec 22, 2025	51.26	51.26	51.26	51.26	51.26	0.55%	-
Dec 19, 2025	50.94	50.98	50.94	50.98	50.98	-1.70%	80
Dec 18, 2025	50.90	51.86	50.90	51.86	51.86	1.69%	200
Dec 17, 2025	51.00	51.00	51.00	51.00	51.00	0.91%	-
Dec 16, 2025	50.54	50.54	50.54	50.54	50.54	-2.36%	-
Dec 15, 2025	51.76	51.76	51.76	51.76	51.76	2.66%	20
Dec 12, 2025	50.42	50.42	50.42	50.42	50.42	-0.04%	-
Dec 11, 2025	49.81	50.44	49.81	50.44	50.44	0.90%	-
Dec 10, 2025	49.51	49.99	49.51	49.99	49.99	-2.89%	-
Dec 9, 2025	51.62	51.62	51.48	51.48	51.48	-1.15%	-
Dec 8, 2025	52.30	52.30	52.08	52.08	52.08	-0.46%	-