Rollins, Inc. (ROL)
NYSE: ROL · Real-Time Price · USD
54.90
-0.76 (-1.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Rollins Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202555.6655.8154.6454.9354.93-1.31%4,036,031
Apr 22, 202555.0555.9154.9855.6655.661.70%1,813,622
Apr 21, 202555.6355.8254.1354.7354.73-1.88%1,212,956
Apr 17, 202555.5356.0855.1255.7855.781.40%2,046,191
Apr 16, 202555.3955.7354.7355.0155.01-0.63%1,693,892
Apr 15, 202555.7856.0055.0955.3655.36-0.59%1,206,395
Apr 14, 202555.3055.9655.0755.6955.690.85%1,641,193
Apr 11, 202553.8555.9053.5155.2255.222.05%3,977,797
Apr 10, 202552.8154.5352.4054.1154.111.88%2,759,082
Apr 9, 202550.5053.5750.1553.1153.114.86%2,903,533
Apr 8, 202551.9152.1050.1950.6550.65-0.59%2,865,425
Apr 7, 202551.1452.9149.7350.9550.95-2.41%4,297,352
Apr 4, 202555.4155.9252.1052.2152.21-6.60%4,217,890
Apr 3, 202554.6656.2654.2355.9055.902.14%3,247,553
Apr 2, 202554.3654.8554.1254.7354.730.68%2,299,811
Apr 1, 202553.8754.4153.8254.3654.360.61%1,867,165
Mar 31, 202553.3854.2253.2354.0354.031.83%2,199,534
Mar 28, 202553.8453.9552.9753.0653.06-1.34%1,798,046
Mar 27, 202553.1954.0053.0653.7853.781.38%1,645,929
Mar 26, 202552.6953.6952.5153.0553.051.38%2,513,264
Mar 25, 202552.2252.7951.9452.3352.330.02%1,818,467
Mar 24, 202552.2852.4751.4952.3252.321.34%1,560,985
Mar 21, 202551.4451.8151.1851.6351.63-0.10%3,167,418
Mar 20, 202552.0852.2651.3451.6851.68-0.67%1,445,311
Mar 19, 202551.8252.3551.8052.0352.030.19%1,960,511
Mar 18, 202551.5551.9851.4051.9351.930.25%1,574,568
Mar 17, 202551.2552.0651.2251.8051.800.78%1,280,906
Mar 14, 202550.6351.4650.6051.4051.401.32%1,345,055
Mar 13, 202550.5550.8050.1550.7350.730.34%1,495,230
Mar 12, 202551.9152.4450.5250.5650.56-2.60%2,878,375
Mar 11, 202552.3252.6951.8451.9151.91-0.71%2,867,701
Mar 10, 202551.7853.5551.5952.2852.280.97%2,407,404
Mar 7, 202551.3951.8650.8151.7851.780.15%1,782,411
Mar 6, 202552.1552.3651.4951.7051.70-1.73%1,646,873
Mar 5, 202552.0652.8652.0652.6152.610.17%1,390,447
Mar 4, 202553.2353.7252.3852.5252.52-0.92%2,076,022
Mar 3, 202552.2953.1952.2953.0153.011.18%2,678,641
Feb 28, 202551.7452.4951.5552.3952.391.93%1,606,421
Feb 27, 202551.1751.7151.0951.4051.400.25%1,567,320
Feb 26, 202551.0351.7950.8551.2751.27-0.21%1,427,425
Feb 25, 202551.4051.6851.2051.3851.38-0.08%1,563,659
Feb 24, 202551.3251.7651.2551.4251.260.25%1,233,037
Feb 21, 202551.2651.5050.6651.2951.13-0.08%1,781,646
Feb 20, 202550.5651.4350.3951.3351.171.12%1,847,199
Feb 19, 202549.9950.8349.8550.7650.601.50%1,393,602
Feb 18, 202550.5750.8149.7550.0149.85-1.42%1,980,886
Feb 14, 202552.1152.1550.5850.7350.57-2.29%2,819,001
Feb 13, 202550.5752.8450.1151.9251.753.63%3,707,906
Feb 12, 202549.3150.2849.1650.1049.940.32%2,894,999
Feb 11, 202550.0150.1149.7649.9449.78-0.06%2,413,104