Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	56.28	56.97	55.89	56.89	56.71	1.43%	1,914,927
Oct 13, 2025	56.60	57.04	55.58	56.09	55.92	-1.60%	1,851,849
Oct 10, 2025	56.76	57.34	56.41	57.00	56.82	0.72%	2,454,819
Oct 9, 2025	58.06	58.06	56.56	56.59	56.41	-2.63%	1,621,450
Oct 8, 2025	58.09	58.31	57.39	58.12	57.94	0.24%	1,634,726
Oct 7, 2025	58.36	58.49	57.78	57.98	57.80	-0.58%	1,153,819
Oct 6, 2025	58.66	58.78	58.17	58.32	58.14	-0.66%	1,133,629
Oct 3, 2025	58.03	59.03	57.90	58.71	58.53	0.69%	1,143,933
Oct 2, 2025	57.82	58.61	57.66	58.31	58.13	0.31%	1,474,385
Oct 1, 2025	58.52	58.88	57.25	58.13	57.95	-1.04%	2,124,257
Sep 30, 2025	58.35	59.12	58.17	58.74	58.56	0.38%	2,890,279
Sep 29, 2025	58.58	58.71	58.28	58.52	58.34	0.15%	2,145,711
Sep 26, 2025	57.25	58.48	56.91	58.43	58.25	3.53%	2,067,014
Sep 25, 2025	56.22	56.99	56.12	56.44	56.26	0.59%	2,039,153
Sep 24, 2025	55.35	56.20	55.03	56.11	55.94	1.28%	1,612,805
Sep 23, 2025	55.48	55.60	54.65	55.40	55.23	-0.29%	1,750,628
Sep 22, 2025	55.38	55.71	55.13	55.56	55.39	0.09%	1,931,978
Sep 19, 2025	55.95	55.95	55.29	55.51	55.34	-0.39%	2,622,592