Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	61.54	62.20	61.43	62.16	62.16	0.84%	1,718,795
Jan 13, 2026	60.99	61.66	60.49	61.64	61.64	1.03%	1,838,070
Jan 12, 2026	60.88	61.25	60.53	61.01	61.01	0.54%	1,553,454
Jan 9, 2026	60.06	61.34	59.95	60.68	60.68	0.78%	2,048,967
Jan 8, 2026	59.39	60.23	59.19	60.21	60.21	1.28%	1,920,507
Jan 7, 2026	59.86	60.12	59.32	59.45	59.45	-0.10%	2,144,468
Jan 6, 2026	58.41	59.84	57.96	59.51	59.51	0.98%	2,541,797
Jan 5, 2026	58.35	59.44	58.34	58.93	58.93	-0.14%	2,365,064
Jan 2, 2026	59.75	60.02	58.60	59.01	59.01	-1.68%	2,318,380
Dec 31, 2025	60.44	60.53	59.86	60.02	60.02	-0.68%	2,658,583
Dec 30, 2025	60.47	60.62	60.26	60.43	60.43	-0.56%	1,756,448
Dec 29, 2025	60.84	61.10	60.45	60.77	60.77	0.28%	2,057,494
Dec 26, 2025	60.90	60.90	60.29	60.60	60.60	-0.10%	1,354,212
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