Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	52.74	53.30	52.52	52.52	52.52	-1.24%	10
Nov 28, 2025	52.76	53.18	52.76	53.18	53.18	1.03%	-
Nov 27, 2025	52.64	52.64	52.64	52.64	52.64	-0.90%	-
Nov 26, 2025	52.58	53.12	52.58	53.12	53.12	2.67%	-
Nov 25, 2025	51.74	51.74	51.74	51.74	51.74	-0.08%	-
Nov 24, 2025	52.04	52.04	51.78	51.78	51.78	-0.04%	-
Nov 21, 2025	51.32	51.80	51.32	51.80	51.80	-0.35%	250
Nov 20, 2025	51.48	52.32	51.22	51.98	51.98	2.40%	114
Nov 19, 2025	50.22	50.76	50.22	50.76	50.76	2.01%	-
Nov 18, 2025	49.37	49.76	49.37	49.76	49.76	-0.92%	-
Nov 17, 2025	49.82	50.22	49.82	50.22	50.22	0.82%	1
Nov 14, 2025	49.13	50.00	49.13	49.81	49.81	0.42%	100
Nov 13, 2025	50.22	51.46	49.60	49.60	49.60	-2.29%	590
Nov 12, 2025	50.24	50.76	50.24	50.76	50.76	0.59%	-
Nov 11, 2025	50.16	50.46	50.16	50.46	50.46	0.52%	-
Nov 10, 2025	50.46	51.52	50.20	50.20	50.20	-0.79%	50
Nov 7, 2025	50.58	50.60	50.58	50.60	50.44	-0.55%	-
Nov 6, 2025	51.44	52.30	50.88	50.88	50.72	-1.81%	8
Nov 5, 2025	51.60	51.82	51.60	51.82	51.66	1.93%	-
Nov 4, 2025	50.06	50.84	50.06	50.84	50.68	2.38%	100
Nov 3, 2025	50.80	50.80	49.66	49.66	49.51	-1.94%	10
Oct 31, 2025	49.79	50.84	49.79	50.64	50.48	3.60%	50
Oct 30, 2025	47.01	49.00	47.01	48.88	48.73	4.00%	10
Oct 29, 2025	48.02	48.02	47.00	47.00	46.85	-1.57%	11
Oct 28, 2025	48.02	48.02	47.75	47.75	47.60	-1.42%	-
Oct 27, 2025	48.52	48.52	48.44	48.44	48.29	-0.47%	-
Oct 24, 2025	48.67	48.67	48.67	48.67	48.52	0.08%	-
Oct 23, 2025	48.51	49.90	48.51	48.63	48.48	0.60%	153
Oct 22, 2025	48.42	48.42	48.34	48.34	48.19	0.60%	-
Oct 21, 2025	47.84	48.05	47.84	48.05	47.90	0.52%	-
Oct 20, 2025	47.84	47.84	47.80	47.80	47.65	0.29%	-
Oct 17, 2025	46.43	47.66	46.43	47.66	47.51	0.19%	-
Oct 16, 2025	47.73	47.73	47.57	47.57	47.42	-2.22%	-
Oct 15, 2025	48.97	48.97	48.65	48.65	48.50	0.41%	-
Oct 14, 2025	47.86	48.45	47.86	48.45	48.30	-0.68%	-
Oct 13, 2025	49.04	49.04	48.78	48.78	48.63	-0.51%	-
Oct 10, 2025	48.62	49.03	48.62	49.03	48.88	-0.65%	-
Oct 9, 2025	49.56	49.56	49.35	49.35	49.20	-1.54%	-
Oct 8, 2025	49.57	50.12	49.48	50.12	49.96	0.78%	10
Oct 7, 2025	49.43	49.73	49.43	49.73	49.58	-0.52%	-
Oct 6, 2025	49.76	49.99	49.76	49.99	49.83	-0.42%	-
Oct 3, 2025	49.50	50.20	49.50	50.20	50.04	1.17%	60
Oct 2, 2025	49.18	49.62	49.18	49.62	49.47	0.92%	-
Oct 1, 2025	49.36	49.36	49.17	49.17	49.02	-1.46%	-
Sep 30, 2025	49.48	49.90	49.48	49.90	49.74	0.30%	-
Sep 29, 2025	49.58	49.75	49.58	49.75	49.60	1.74%	-
Sep 26, 2025	48.35	48.90	48.35	48.90	48.75	3.01%	20
Sep 25, 2025	47.47	47.47	47.47	47.47	47.32	1.63%	-
Sep 24, 2025	46.71	46.71	46.71	46.71	46.56	-0.45%	-
Sep 23, 2025	46.92	46.92	46.92	46.92	46.77	-	-