Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	60.54	60.88	60.27	60.66	60.66	-0.13%	963,854
Dec 23, 2025	60.60	61.24	60.56	60.74	60.74	-0.65%	1,573,502
Dec 22, 2025	59.83	61.18	59.62	61.14	61.14	1.80%	2,410,157
Dec 19, 2025	59.84	60.50	59.63	60.06	60.06	-0.22%	5,791,492
Dec 18, 2025	60.02	60.95	59.99	60.19	60.19	-0.08%	1,784,830
Dec 17, 2025	60.10	61.03	59.46	60.24	60.24	1.31%	3,893,099
Dec 16, 2025	59.42	60.46	59.26	59.46	59.46	-0.93%	2,563,357
Dec 15, 2025	60.20	60.67	59.80	60.02	60.02	-0.05%	2,053,562
Dec 12, 2025	59.73	60.06	59.45	60.05	60.05	0.94%	2,074,171
Dec 11, 2025	59.11	59.73	58.69	59.49	59.49	1.23%	2,018,597
Dec 10, 2025	58.02	59.18	57.75	58.77	58.77	1.31%	3,189,898
Dec 9, 2025	60.13	60.99	57.54	58.01	58.01	-4.18%	3,405,142
Dec 8, 2025	61.22	61.41	60.49	60.54	60.54	-1.40%	3,071,425
Dec 5, 2025	60.77	61.60	60.76	61.40	61.40	1.76%	2,270,077
Dec 4, 2025	60.77	61.03	60.15	60.34	60.34	-0.46%	1,922,057
Dec 3, 2025	61.24	61.24	60.46	60.62	60.62	-0.46%	1,709,810
Dec 2, 2025	61.33	61.57	60.58	60.90	60.90	-0.46%	1,737,743
Dec 1, 2025	61.26	61.66	61.08	61.18	61.18	-0.49%	2,332,672
Nov 28, 2025	61.39	61.84	61.39	61.48	61.48	-0.03%	959,778
Nov 26, 2025	61.48	61.70	61.19	61.50	61.50	0.46%	1,921,332
Nov 25, 2025	60.38	61.46	60.00	61.22	61.22	1.83%	2,310,802
Nov 24, 2025	60.11	60.28	59.59	60.12	60.12	-0.32%	3,504,438
Nov 21, 2025	59.89	60.62	59.51	60.31	60.31	1.14%	2,274,210
Nov 20, 2025	59.46	60.10	58.81	59.63	59.63	0.47%	2,746,631
Nov 19, 2025	58.50	59.49	58.50	59.35	59.35	1.26%	2,548,805
Nov 18, 2025	57.98	59.03	57.69	58.61	58.61	1.12%	3,351,672
Nov 17, 2025	58.27	58.71	57.89	57.96	57.96	-0.45%	3,001,508
Nov 14, 2025	57.77	58.51	57.65	58.22	58.22	1.06%	2,749,204
Nov 13, 2025	57.99	58.43	57.20	57.61	57.61	-1.49%	3,370,536
Nov 12, 2025	58.97	59.06	58.08	58.48	58.48	-0.09%	7,939,315
Nov 11, 2025	58.66	59.10	58.25	58.53	58.53	-0.05%	10,525,259
Nov 10, 2025	57.95	58.79	57.61	58.56	58.56	-0.09%	1,989,865
Nov 7, 2025	58.89	58.89	58.29	58.61	58.43	-0.07%	1,985,312
Nov 6, 2025	59.50	59.63	58.42	58.65	58.47	-1.71%	2,457,637
Nov 5, 2025	59.91	60.35	59.38	59.67	59.48	0.08%	2,675,478
Nov 4, 2025	59.12	59.66	58.44	59.62	59.43	1.91%	3,036,102
Nov 3, 2025	57.49	58.56	56.82	58.50	58.32	1.54%	3,465,768
Oct 31, 2025	58.06	58.88	57.04	57.61	57.43	-0.31%	3,454,280
Oct 30, 2025	55.18	57.97	54.65	57.79	57.61	7.28%	3,843,427
Oct 29, 2025	56.26	56.26	53.74	53.87	53.70	-3.89%	3,630,316
Oct 28, 2025	56.02	56.52	55.07	56.05	55.88	-0.32%	1,822,635
Oct 27, 2025	56.57	56.88	55.92	56.23	56.05	-0.65%	1,722,597
Oct 24, 2025	57.29	57.39	56.26	56.60	56.42	-0.33%	1,139,178
Oct 23, 2025	57.26	57.48	56.33	56.79	56.61	0.16%	1,808,198
Oct 22, 2025	56.33	57.04	56.12	56.70	56.52	0.66%	1,657,565
Oct 21, 2025	55.97	56.49	55.76	56.33	56.15	0.46%	1,088,391
Oct 20, 2025	55.77	56.21	55.59	56.07	55.90	0.45%	1,092,878
Oct 17, 2025	55.40	55.89	55.26	55.82	55.65	1.05%	1,253,659
Oct 16, 2025	55.84	55.97	54.74	55.24	55.07	-1.39%	1,662,101
Oct 15, 2025	56.59	56.92	55.71	56.02	55.85	-1.53%	1,749,262