Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	57.83	58.23	57.55	57.77	57.77	-0.10%	887,453
Jun 5, 2025	58.05	58.08	57.41	57.83	57.83	-0.36%	1,383,771
Jun 4, 2025	58.47	58.56	57.94	58.04	58.04	-0.51%	1,308,555
Jun 3, 2025	58.65	58.65	57.76	58.34	58.34	-0.41%	2,029,856
Jun 2, 2025	57.78	58.62	57.49	58.58	58.58	2.32%	2,314,610
May 30, 2025	57.29	57.48	56.85	57.25	57.25	0.58%	3,986,811
May 29, 2025	56.45	57.07	56.38	56.92	56.92	0.32%	1,304,446
May 28, 2025	57.21	57.50	56.65	56.74	56.74	-1.06%	1,402,298
May 27, 2025	56.97	57.43	56.80	57.35	57.35	0.84%	1,523,253
May 23, 2025	56.73	57.10	56.19	56.87	56.87	0.21%	1,332,856
May 22, 2025	56.94	57.04	56.36	56.75	56.75	-0.44%	1,322,202
May 21, 2025	57.02	57.46	56.81	57.00	57.00	-0.54%	1,374,361
May 20, 2025	57.33	57.63	57.07	57.31	57.31	-0.21%	1,563,953
May 19, 2025	56.77	57.45	56.70	57.43	57.43	0.83%	1,531,128
May 16, 2025	56.42	57.07	56.34	56.96	56.96	1.05%	4,605,479
May 15, 2025	55.40	56.38	55.29	56.37	56.37	2.57%	2,360,761
May 14, 2025	54.84	55.05	54.58	54.96	54.96	0.20%	1,822,070
May 13, 2025	55.57	55.81	54.76	54.85	54.85	-1.58%	2,189,513
May 12, 2025	56.44	56.83	55.10	55.73	55.73	-1.75%	2,160,721
May 9, 2025	56.54	56.86	56.36	56.72	56.55	0.05%	1,321,932
May 8, 2025	56.87	57.43	56.62	56.69	56.52	-0.39%	1,472,374
May 7, 2025	56.45	57.17	56.45	56.91	56.74	0.18%	1,327,219
May 6, 2025	56.71	57.19	56.46	56.81	56.64	-0.30%	2,173,478
May 5, 2025	56.63	57.34	56.28	56.98	56.81	0.55%	1,931,742
May 2, 2025	56.47	56.95	56.21	56.67	56.50	1.07%	2,522,799
May 1, 2025	56.54	56.60	55.65	56.07	55.90	-1.86%	2,609,598
Apr 30, 2025	56.37	57.20	55.77	57.13	56.96	1.40%	2,043,649
Apr 29, 2025	55.91	56.54	55.73	56.34	56.17	0.57%	1,562,353
Apr 28, 2025	55.87	56.15	55.24	56.02	55.86	1.28%	2,147,575
Apr 25, 2025	55.53	56.01	54.81	55.31	55.15	-0.29%	2,572,076
Apr 24, 2025	53.94	56.31	51.77	55.47	55.31	0.98%	3,360,364
Apr 23, 2025	55.66	55.81	54.64	54.93	54.77	-1.31%	4,086,911
Apr 22, 2025	55.05	55.91	54.98	55.66	55.50	1.70%	1,813,622
Apr 21, 2025	55.63	55.82	54.13	54.73	54.57	-1.88%	1,212,956
Apr 17, 2025	55.53	56.08	55.12	55.78	55.62	1.40%	2,046,191
Apr 16, 2025	55.39	55.73	54.73	55.01	54.85	-0.63%	1,693,892
Apr 15, 2025	55.78	56.00	55.09	55.36	55.20	-0.59%	1,206,395
Apr 14, 2025	55.30	55.96	55.07	55.69	55.53	0.85%	1,641,193
Apr 11, 2025	53.85	55.90	53.51	55.22	55.06	2.05%	3,977,797
Apr 10, 2025	52.81	54.53	52.40	54.11	53.95	1.88%	2,759,082
Apr 9, 2025	50.50	53.57	50.15	53.11	52.95	4.86%	2,903,533
Apr 8, 2025	51.91	52.10	50.19	50.65	50.50	-0.59%	2,865,425
Apr 7, 2025	51.14	52.91	49.73	50.95	50.80	-2.41%	4,297,352
Apr 4, 2025	55.41	55.92	52.10	52.21	52.06	-6.60%	4,217,890
Apr 3, 2025	54.66	56.26	54.23	55.90	55.74	2.14%	3,247,553
Apr 2, 2025	54.36	54.85	54.12	54.73	54.57	0.68%	2,299,811
Apr 1, 2025	53.87	54.41	53.82	54.36	54.20	0.61%	1,867,165
Mar 31, 2025	53.38	54.22	53.23	54.03	53.87	1.83%	2,199,534
Mar 28, 2025	53.84	53.95	52.97	53.06	52.90	-1.34%	1,798,046
Mar 27, 2025	53.19	54.00	53.06	53.78	53.62	1.38%	1,645,929