Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	60.00	60.89	59.62	60.89	60.89	1.89%	3,462,966
Feb 26, 2026	59.67	60.06	59.38	59.76	59.76	1.07%	2,391,524
Feb 25, 2026	60.24	60.44	58.72	59.13	59.13	-2.28%	3,298,932
Feb 24, 2026	60.36	60.61	59.71	60.51	60.33	0.22%	2,960,969
Feb 23, 2026	61.07	61.69	60.35	60.38	60.20	-1.58%	4,098,270
Feb 20, 2026	60.79	61.39	60.54	61.35	61.16	0.71%	3,809,557
Feb 19, 2026	60.50	61.29	60.34	60.92	60.74	1.11%	2,954,318
Feb 18, 2026	59.88	60.44	59.24	60.25	60.07	0.28%	4,982,127
Feb 17, 2026	59.35	60.61	58.68	60.08	59.90	3.48%	5,611,303
Feb 13, 2026	58.27	59.85	57.98	58.06	57.88	-1.07%	7,634,658
Feb 12, 2026	55.65	60.36	55.36	58.69	58.51	-10.53%	15,116,119
Feb 11, 2026	65.00	66.14	64.68	65.60	65.40	0.97%	5,094,641
Feb 10, 2026	64.41	65.12	64.28	64.97	64.77	1.03%	2,827,044
Feb 9, 2026	64.82	64.90	64.24	64.31	64.12	-0.82%	1,881,792
Feb 6, 2026	64.49	65.03	64.00	64.84	64.64	0.57%	1,777,120
Feb 5, 2026	63.93	64.78	63.73	64.47	64.28	1.51%	2,842,685
Feb 4, 2026	63.20	63.83	62.49	63.51	63.32	0.84%	2,357,529
Feb 3, 2026	62.81	63.23	62.53	62.98	62.79	-0.83%	2,904,968
Feb 2, 2026	63.52	63.71	62.78	63.51	63.32	0.27%	2,647,571
Jan 30, 2026	62.92	63.36	62.21	63.34	63.15	0.49%	2,310,559
Jan 29, 2026	62.66	63.34	62.09	63.03	62.84	0.32%	2,665,886
Jan 28, 2026	63.11	63.31	62.51	62.83	62.64	-1.04%	2,745,480
Jan 27, 2026	63.28	63.84	63.19	63.49	63.30	0.36%	2,197,570
Jan 26, 2026	63.00	63.64	62.92	63.26	63.07	0.56%	1,139,704
Jan 23, 2026	63.28	63.56	62.72	62.91	62.72	-0.65%	1,781,139
Jan 22, 2026	63.38	63.55	62.95	63.32	63.13	0.03%	1,862,538
Jan 21, 2026	63.42	63.56	62.60	63.30	63.11	0.30%	2,932,853
Jan 20, 2026	62.46	63.27	61.95	63.11	62.92	0.61%	2,881,511
Jan 16, 2026	62.07	62.81	61.90	62.73	62.54	0.90%	2,124,830
Jan 15, 2026	62.33	62.72	61.78	62.17	61.98	0.02%	2,067,860
Jan 14, 2026	61.54	62.20	61.43	62.16	61.97	0.84%	1,719,159
Jan 13, 2026	60.99	61.66	60.49	61.64	61.45	1.03%	1,838,153
Jan 12, 2026	60.88	61.25	60.53	61.01	60.83	0.54%	1,553,642
Jan 9, 2026	60.06	61.34	59.95	60.68	60.50	0.78%	2,049,002
Jan 8, 2026	59.39	60.23	59.19	60.21	60.03	1.28%	1,920,747
Jan 7, 2026	59.86	60.12	59.32	59.45	59.27	-0.10%	2,144,528
Jan 6, 2026	58.41	59.84	57.96	59.51	59.33	0.98%	2,541,803
Jan 5, 2026	58.35	59.44	58.34	58.93	58.75	-0.14%	2,365,456
Jan 2, 2026	59.75	60.02	58.60	59.01	58.83	-1.68%	2,318,384
Dec 31, 2025	60.44	60.53	59.86	60.02	59.84	-0.68%	2,658,586
Dec 30, 2025	60.47	60.62	60.26	60.43	60.25	-0.56%	1,766,768
Dec 29, 2025	60.84	61.10	60.45	60.77	60.59	0.28%	2,085,975
Dec 26, 2025	60.90	60.90	60.29	60.60	60.42	-0.10%	1,354,331
Dec 24, 2025	60.54	60.88	60.27	60.66	60.48	-0.13%	974,980
Dec 23, 2025	60.60	61.24	60.56	60.74	60.56	-0.65%	1,582,697
Dec 22, 2025	59.83	61.18	59.62	61.14	60.96	1.80%	2,412,274
Dec 19, 2025	59.84	60.50	59.63	60.06	59.88	-0.22%	5,805,650
Dec 18, 2025	60.02	60.95	59.99	60.19	60.01	-0.08%	2,766,576
Dec 17, 2025	60.10	61.03	59.46	60.24	60.06	1.31%	3,913,663
Dec 16, 2025	59.42	60.46	59.26	59.46	59.28	-0.93%	2,564,349