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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 55.66 | 55.81 | 54.64 | 54.93 | 54.93 | -1.31% | 4,036,031 |
Apr 22, 2025 | 55.05 | 55.91 | 54.98 | 55.66 | 55.66 | 1.70% | 1,813,622 |
Apr 21, 2025 | 55.63 | 55.82 | 54.13 | 54.73 | 54.73 | -1.88% | 1,212,956 |
Apr 17, 2025 | 55.53 | 56.08 | 55.12 | 55.78 | 55.78 | 1.40% | 2,046,191 |
Apr 16, 2025 | 55.39 | 55.73 | 54.73 | 55.01 | 55.01 | -0.63% | 1,693,892 |
Apr 15, 2025 | 55.78 | 56.00 | 55.09 | 55.36 | 55.36 | -0.59% | 1,206,395 |
Apr 14, 2025 | 55.30 | 55.96 | 55.07 | 55.69 | 55.69 | 0.85% | 1,641,193 |
Apr 11, 2025 | 53.85 | 55.90 | 53.51 | 55.22 | 55.22 | 2.05% | 3,977,797 |
Apr 10, 2025 | 52.81 | 54.53 | 52.40 | 54.11 | 54.11 | 1.88% | 2,759,082 |
Apr 9, 2025 | 50.50 | 53.57 | 50.15 | 53.11 | 53.11 | 4.86% | 2,903,533 |
Apr 8, 2025 | 51.91 | 52.10 | 50.19 | 50.65 | 50.65 | -0.59% | 2,865,425 |
Apr 7, 2025 | 51.14 | 52.91 | 49.73 | 50.95 | 50.95 | -2.41% | 4,297,352 |
Apr 4, 2025 | 55.41 | 55.92 | 52.10 | 52.21 | 52.21 | -6.60% | 4,217,890 |
Apr 3, 2025 | 54.66 | 56.26 | 54.23 | 55.90 | 55.90 | 2.14% | 3,247,553 |
Apr 2, 2025 | 54.36 | 54.85 | 54.12 | 54.73 | 54.73 | 0.68% | 2,299,811 |
Apr 1, 2025 | 53.87 | 54.41 | 53.82 | 54.36 | 54.36 | 0.61% | 1,867,165 |
Mar 31, 2025 | 53.38 | 54.22 | 53.23 | 54.03 | 54.03 | 1.83% | 2,199,534 |
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 |