Rollins, Inc. (ROL)
NYSE: ROL · Real-Time Price · USD
53.06
-0.72 (-1.34%)
At close: Mar 28, 2025, 4:00 PM
53.03
-0.03 (-0.06%)
After-hours: Mar 28, 2025, 6:27 PM EDT
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.84 | 53.95 | 52.97 | 53.06 | 53.06 | -1.34% | 1,798,046 |
| Mar 27, 2025 | 53.19 | 54.00 | 53.06 | 53.78 | 53.78 | 1.38% | 1,645,929 |
| Mar 26, 2025 | 52.69 | 53.69 | 52.51 | 53.05 | 53.05 | 1.38% | 2,513,264 |
| Mar 25, 2025 | 52.22 | 52.79 | 51.94 | 52.33 | 52.33 | 0.02% | 1,818,467 |
| Mar 24, 2025 | 52.28 | 52.47 | 51.49 | 52.32 | 52.32 | 1.34% | 1,560,985 |
| Mar 21, 2025 | 51.44 | 51.81 | 51.18 | 51.63 | 51.63 | -0.10% | 3,167,418 |
| Mar 20, 2025 | 52.08 | 52.26 | 51.34 | 51.68 | 51.68 | -0.67% | 1,445,311 |
| Mar 19, 2025 | 51.82 | 52.35 | 51.80 | 52.03 | 52.03 | 0.19% | 1,960,511 |
| Mar 18, 2025 | 51.55 | 51.98 | 51.40 | 51.93 | 51.93 | 0.25% | 1,574,568 |
| Mar 17, 2025 | 51.25 | 52.06 | 51.22 | 51.80 | 51.80 | 0.78% | 1,280,906 |
| Mar 14, 2025 | 50.63 | 51.46 | 50.60 | 51.40 | 51.40 | 1.32% | 1,345,055 |
| Mar 13, 2025 | 50.55 | 50.80 | 50.15 | 50.73 | 50.73 | 0.34% | 1,495,230 |
| Mar 12, 2025 | 51.91 | 52.44 | 50.52 | 50.56 | 50.56 | -2.60% | 2,878,375 |
| Mar 11, 2025 | 52.32 | 52.69 | 51.84 | 51.91 | 51.91 | -0.71% | 2,867,701 |
| Mar 10, 2025 | 51.78 | 53.55 | 51.59 | 52.28 | 52.28 | 0.97% | 2,407,404 |
| Mar 7, 2025 | 51.39 | 51.86 | 50.81 | 51.78 | 51.78 | 0.15% | 1,782,411 |
| Mar 6, 2025 | 52.15 | 52.36 | 51.49 | 51.70 | 51.70 | -1.73% | 1,646,873 |
| Mar 5, 2025 | 52.06 | 52.86 | 52.06 | 52.61 | 52.61 | 0.17% | 1,390,447 |
| Mar 4, 2025 | 53.23 | 53.72 | 52.38 | 52.52 | 52.52 | -0.92% | 2,076,022 |
| Mar 3, 2025 | 52.29 | 53.19 | 52.29 | 53.01 | 53.01 | 1.18% | 2,678,641 |
| Feb 28, 2025 | 51.74 | 52.49 | 51.55 | 52.39 | 52.39 | 1.93% | 1,606,421 |
| Feb 27, 2025 | 51.17 | 51.71 | 51.09 | 51.40 | 51.40 | 0.25% | 1,567,320 |
| Feb 26, 2025 | 51.03 | 51.79 | 50.85 | 51.27 | 51.27 | -0.21% | 1,427,425 |
| Feb 25, 2025 | 51.40 | 51.68 | 51.20 | 51.38 | 51.38 | -0.08% | 1,563,659 |
| Feb 24, 2025 | 51.32 | 51.76 | 51.25 | 51.42 | 51.26 | 0.25% | 1,233,037 |
| Feb 21, 2025 | 51.26 | 51.50 | 50.66 | 51.29 | 51.13 | -0.08% | 1,781,646 |
| Feb 20, 2025 | 50.56 | 51.43 | 50.39 | 51.33 | 51.17 | 1.12% | 1,847,199 |
| Feb 19, 2025 | 49.99 | 50.83 | 49.85 | 50.76 | 50.60 | 1.50% | 1,393,602 |
| Feb 18, 2025 | 50.57 | 50.81 | 49.75 | 50.01 | 49.85 | -1.42% | 1,980,886 |
| Feb 14, 2025 | 52.11 | 52.15 | 50.58 | 50.73 | 50.57 | -2.29% | 2,819,001 |
| Feb 13, 2025 | 50.57 | 52.84 | 50.11 | 51.92 | 51.75 | 3.63% | 3,707,906 |
| Feb 12, 2025 | 49.31 | 50.28 | 49.16 | 50.10 | 49.94 | 0.32% | 2,894,999 |
| Feb 11, 2025 | 50.01 | 50.11 | 49.76 | 49.94 | 49.78 | -0.06% | 2,413,104 |
| Feb 10, 2025 | 50.26 | 50.26 | 49.51 | 49.97 | 49.81 | -0.22% | 1,306,920 |
| Feb 7, 2025 | 50.17 | 50.28 | 49.58 | 50.08 | 49.92 | -0.36% | 2,428,736 |
| Feb 6, 2025 | 49.51 | 50.26 | 49.47 | 50.26 | 50.10 | 1.29% | 1,387,207 |
| Feb 5, 2025 | 49.50 | 49.97 | 49.44 | 49.62 | 49.46 | 1.10% | 1,400,329 |
| Feb 4, 2025 | 49.55 | 49.73 | 49.07 | 49.08 | 48.92 | -1.15% | 1,159,576 |
| Feb 3, 2025 | 49.25 | 49.84 | 49.08 | 49.65 | 49.49 | 0.30% | 1,777,754 |
| Jan 31, 2025 | 49.49 | 49.79 | 49.20 | 49.50 | 49.34 | -0.44% | 1,771,781 |
| Jan 30, 2025 | 49.08 | 49.74 | 49.05 | 49.72 | 49.56 | 1.99% | 1,170,759 |
| Jan 29, 2025 | 49.19 | 49.94 | 48.70 | 48.75 | 48.59 | -1.16% | 1,481,015 |
| Jan 28, 2025 | 49.28 | 50.15 | 49.25 | 49.32 | 49.16 | -0.36% | 2,054,594 |
| Jan 27, 2025 | 48.38 | 49.72 | 48.38 | 49.50 | 49.34 | 2.34% | 1,541,136 |
| Jan 24, 2025 | 48.61 | 48.75 | 48.17 | 48.37 | 48.22 | -0.51% | 1,085,919 |
| Jan 23, 2025 | 48.52 | 48.64 | 48.22 | 48.62 | 48.46 | 0.33% | 1,133,153 |
| Jan 22, 2025 | 48.60 | 48.79 | 48.30 | 48.46 | 48.31 | -0.37% | 1,572,113 |
| Jan 21, 2025 | 48.56 | 49.07 | 48.48 | 48.64 | 48.48 | 0.43% | 1,563,798 |
| Jan 17, 2025 | 48.69 | 48.97 | 48.20 | 48.43 | 48.28 | 0.27% | 1,987,102 |
| Jan 16, 2025 | 47.00 | 48.34 | 46.96 | 48.30 | 48.15 | 2.74% | 2,152,360 |