Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	51.60	52.32	51.60	52.32	52.32	0.69%	-
Dec 4, 2025	51.68	51.96	51.68	51.96	51.96	0.12%	-
Dec 3, 2025	52.00	52.00	51.80	51.90	51.90	-0.46%	40
Dec 2, 2025	52.26	52.26	52.14	52.14	52.14	-0.72%	-
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