Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	56.80	56.93	55.88	56.12	-	-1.30%	536,639
Sep 4, 2025	56.32	56.88	56.32	56.86	56.86	0.99%	915,915
Sep 3, 2025	56.57	56.72	56.05	56.30	56.30	-0.65%	1,222,072
Sep 2, 2025	56.41	56.92	56.36	56.67	56.67	0.23%	1,453,144
Aug 29, 2025	56.26	56.56	56.15	56.54	56.54	0.53%	1,881,579
Aug 28, 2025	56.48	56.68	55.90	56.24	56.24	-0.76%	1,463,691
Aug 27, 2025	56.43	56.75	56.22	56.67	56.67	0.35%	1,542,905
Aug 26, 2025	56.78	56.98	56.31	56.47	56.47	-0.30%	2,565,074
Aug 25, 2025	57.80	57.91	56.57	56.64	56.64	-2.33%	1,096,230
Aug 22, 2025	58.23	58.39	57.85	57.99	57.99	-0.02%	1,117,503
Aug 21, 2025	58.17	58.35	57.61	58.00	58.00	-0.75%	909,801
Aug 20, 2025	58.32	58.96	58.18	58.44	58.44	0.86%	1,156,670
Aug 19, 2025	57.13	57.98	57.11	57.94	57.94	1.49%	1,196,912
Aug 18, 2025	57.20	57.48	56.83	57.09	57.09	-0.42%	1,453,795
Aug 15, 2025	57.35	57.54	57.02	57.33	57.33	-0.16%	1,150,260
Aug 14, 2025	58.17	58.17	57.42	57.42	57.42	-1.20%	1,161,232
Aug 13, 2025	57.97	58.18	57.63	58.12	58.12	0.41%	1,132,912
Aug 12, 2025	58.41	58.41	57.55	57.88	57.88	-0.91%	1,564,672
Aug 11, 2025	58.60	58.82	58.29	58.41	58.41	-0.39%	934,993
Aug 8, 2025	58.50	59.10	58.47	58.64	58.48	0.22%	966,163
Aug 7, 2025	58.54	58.86	58.32	58.51	58.35	0.31%	1,186,898
Aug 6, 2025	58.11	58.42	57.77	58.33	58.17	0.36%	1,470,495
Aug 5, 2025	58.45	58.96	58.10	58.12	57.96	-0.58%	1,458,455
Aug 4, 2025	57.75	58.59	57.70	58.46	58.30	1.25%	1,832,133
Aug 1, 2025	57.78	57.80	56.87	57.74	57.58	0.82%	1,919,634
Jul 31, 2025	57.45	57.92	57.16	57.27	57.11	-0.64%	1,645,487
Jul 30, 2025	57.14	57.91	57.05	57.64	57.48	0.56%	1,548,788
Jul 29, 2025	57.47	57.67	56.92	57.32	57.16	0.10%	1,731,126
Jul 28, 2025	57.91	58.20	57.18	57.26	57.10	-1.43%	1,456,102
Jul 25, 2025	57.86	58.50	57.50	58.09	57.93	0.10%	2,051,466
Jul 24, 2025	56.23	58.51	55.90	58.03	57.87	5.20%	3,496,169
Jul 23, 2025	55.30	55.63	54.81	55.16	55.01	-0.63%	3,110,912
Jul 22, 2025	55.59	55.84	55.21	55.51	55.35	0.20%	1,628,635
Jul 21, 2025	55.87	56.21	55.39	55.40	55.24	-0.72%	1,352,817
Jul 18, 2025	55.85	56.31	55.75	55.80	55.64	0.05%	1,416,403
Jul 17, 2025	55.59	56.07	55.45	55.77	55.61	0.20%	1,511,606
Jul 16, 2025	55.03	55.73	54.96	55.66	55.50	1.11%	1,469,320
Jul 15, 2025	55.50	55.74	55.04	55.05	54.90	-1.24%	1,760,832
Jul 14, 2025	55.07	55.91	54.99	55.74	55.58	0.87%	1,024,517
Jul 11, 2025	55.64	55.64	54.85	55.26	55.10	-0.65%	1,427,732
Jul 10, 2025	55.71	55.96	55.24	55.62	55.46	-0.34%	1,594,444
Jul 9, 2025	55.41	55.84	55.04	55.81	55.65	0.58%	1,098,856
Jul 8, 2025	55.91	56.20	55.27	55.49	55.33	-1.32%	1,460,861
Jul 7, 2025	56.58	56.94	56.00	56.23	56.07	-0.37%	1,313,266
Jul 3, 2025	55.67	56.44	55.54	56.44	56.28	1.44%	690,184
Jul 2, 2025	56.28	56.57	54.97	55.64	55.48	-1.77%	1,400,501
Jul 1, 2025	56.47	57.25	56.33	56.64	56.48	0.39%	1,896,975
Jun 30, 2025	56.10	56.59	55.73	56.42	56.26	0.45%	2,351,169
Jun 27, 2025	55.61	56.42	55.55	56.17	56.01	0.88%	2,824,130
Jun 26, 2025	56.38	56.59	55.42	55.68	55.52	-0.82%	1,428,661