Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.74	47.38	46.73	46.92	46.92	-0.19%	4,392,270
Dec 19, 2024	47.03	47.50	46.74	47.01	47.01	-0.36%	1,757,830
Dec 18, 2024	48.10	48.46	47.15	47.18	47.18	-2.16%	1,520,200
Dec 17, 2024	48.47	48.89	48.21	48.22	48.22	-0.68%	1,313,808
Dec 16, 2024	48.95	49.69	48.49	48.55	48.55	-0.45%	2,311,618
Dec 13, 2024	48.85	49.01	48.48	48.77	48.77	-	1,745,000
Dec 12, 2024	49.35	49.46	48.61	48.77	48.77	-0.49%	1,137,528
Dec 11, 2024	49.23	49.56	48.83	49.01	49.01	-0.24%	1,242,603
Dec 10, 2024	48.69	49.40	48.38	49.13	49.13	0.92%	1,222,400
Dec 9, 2024	49.32	49.50	48.48	48.68	48.68	-1.50%	1,384,142
Dec 6, 2024	49.22	49.77	49.15	49.42	49.42	1.17%	1,289,518
Dec 5, 2024	49.40	49.45	48.82	48.85	48.85	-1.63%	1,532,390
Dec 4, 2024	49.46	49.85	49.31	49.66	49.66	-	1,052,600
Dec 3, 2024	49.81	50.02	49.19	49.66	49.66	-0.40%	1,389,805
Dec 2, 2024	50.27	50.33	49.42	49.86	49.86	-0.93%	2,194,928
Nov 29, 2024	51.04	51.08	50.05	50.33	50.33	-1.62%	1,521,821
Nov 27, 2024	51.75	52.06	51.14	51.16	51.16	-0.83%	2,313,313
Nov 26, 2024	51.51	51.73	51.10	51.59	51.59	0.70%	2,523,865
Nov 25, 2024	50.96	51.52	50.88	51.23	51.23	1.19%	1,929,206
Nov 22, 2024	49.86	50.69	49.78	50.63	50.63	2.01%	763,300
Nov 21, 2024	49.28	49.66	48.68	49.63	49.63	0.38%	1,359,032
Nov 20, 2024	49.55	49.61	48.87	49.44	49.44	-0.14%	1,013,800
Nov 19, 2024	49.82	49.92	49.46	49.51	49.51	-1.08%	1,196,000
Nov 18, 2024	49.99	50.54	49.89	50.05	50.05	0.28%	1,186,200
Nov 15, 2024	50.22	50.22	49.55	49.91	49.91	-0.40%	2,461,000
Nov 14, 2024	51.04	51.29	49.93	50.11	50.11	-2.30%	1,523,400
Nov 13, 2024	51.27	52.16	51.10	51.29	51.29	0.41%	2,016,700
Nov 12, 2024	50.88	51.39	50.67	51.08	51.08	0.39%	1,611,213
Nov 11, 2024	50.44	51.11	50.37	50.88	50.72	1.39%	1,879,808
Nov 8, 2024	49.40	50.45	49.27	50.18	50.02	2.32%	1,466,715
Nov 7, 2024	48.89	49.25	48.57	49.04	48.88	0.86%	1,504,889
Nov 6, 2024	49.19	49.47	47.65	48.62	48.46	0.14%	2,280,500
Nov 5, 2024	47.88	48.56	47.76	48.55	48.39	1.44%	1,402,925
Nov 4, 2024	47.30	47.90	47.21	47.86	47.70	1.12%	1,299,330
Nov 1, 2024	47.25	47.62	46.98	47.33	47.18	0.40%	3,123,100
Oct 31, 2024	46.75	47.27	46.54	47.14	46.99	0.70%	2,469,815
Oct 30, 2024	47.10	47.38	46.73	46.81	46.66	-1.08%	1,491,719
Oct 29, 2024	47.26	47.80	47.20	47.32	47.17	0.13%	1,635,500
Oct 28, 2024	46.86	47.29	46.54	47.26	47.11	1.55%	2,341,200
Oct 25, 2024	47.06	47.56	46.34	46.54	46.39	0.13%	1,660,706
Oct 24, 2024	47.61	48.14	45.95	46.48	46.33	-6.57%	3,481,300
Oct 23, 2024	49.64	49.94	49.39	49.75	49.59	0.44%	1,462,126
Oct 22, 2024	49.62	49.78	48.83	49.53	49.37	-0.62%	809,639
Oct 21, 2024	50.11	50.42	49.80	49.84	49.68	-0.60%	1,374,413
Oct 18, 2024	49.65	50.19	49.33	50.14	49.98	1.37%	1,145,736
Oct 17, 2024	49.52	49.57	48.86	49.46	49.30	0.63%	1,217,533
Oct 16, 2024	49.92	50.24	49.11	49.15	48.99	-1.64%	1,648,327
Oct 15, 2024	50.52	50.70	49.83	49.97	49.81	-0.38%	1,166,007
Oct 14, 2024	49.86	50.30	49.78	50.16	50.00	1.01%	752,606
Oct 11, 2024	49.38	49.67	49.19	49.66	49.50	0.83%	1,363,800
Oct 10, 2024	49.76	49.91	49.21	49.25	49.09	-1.16%	979,109
Oct 9, 2024	49.38	49.93	49.26	49.83	49.67	1.08%	1,068,119
Oct 8, 2024	49.30	49.57	49.14	49.30	49.14	1.23%	1,336,000
Oct 7, 2024	49.44	49.49	48.65	48.70	48.54	-2.25%	1,073,800
Oct 4, 2024	49.65	50.00	49.21	49.82	49.66	0.18%	1,031,200
Oct 3, 2024	50.21	50.32	49.59	49.73	49.57	-1.27%	1,514,012
Oct 2, 2024	50.30	50.45	49.90	50.37	50.21	-0.28%	775,109
Oct 1, 2024	50.62	51.08	50.18	50.51	50.35	-0.14%	1,900,112
Sep 30, 2024	50.02	50.72	49.91	50.58	50.42	1.26%	1,949,100
Sep 27, 2024	50.20	50.42	49.72	49.95	49.79	-0.20%	1,588,120
Sep 26, 2024	50.77	51.00	49.97	50.05	49.89	-1.40%	948,966
Sep 25, 2024	50.93	51.10	50.40	50.76	50.60	0.06%	1,586,906
Sep 24, 2024	50.48	50.80	50.28	50.73	50.57	0.46%	1,014,649
Sep 23, 2024	50.27	50.72	49.91	50.50	50.34	0.70%	852,900
Sep 20, 2024	49.77	50.43	49.51	50.15	49.99	0.10%	3,254,321
Sep 19, 2024	50.86	50.86	49.91	50.10	49.94	-0.30%	1,226,600
Sep 18, 2024	51.40	51.96	50.20	50.25	50.09	-2.24%	1,241,000
Sep 17, 2024	50.89	51.90	50.89	51.40	51.23	0.96%	1,294,300
Sep 16, 2024	50.72	51.05	50.59	50.91	50.74	0.87%	815,318
Sep 13, 2024	50.11	50.72	50.04	50.47	50.31	0.64%	1,644,800
Sep 12, 2024	49.61	50.23	49.02	50.15	49.99	1.05%	1,617,333
Sep 11, 2024	49.99	50.50	48.66	49.63	49.47	-2.93%	2,972,000
Sep 10, 2024	49.71	51.15	49.71	51.13	50.96	2.96%	1,301,319
Sep 9, 2024	49.95	49.95	49.43	49.66	49.50	0.14%	1,725,100
Sep 6, 2024	50.40	50.75	49.46	49.59	49.43	-1.43%	1,137,454
Sep 5, 2024	50.62	50.94	50.01	50.31	50.15	-0.83%	1,323,800
Sep 4, 2024	50.55	50.94	50.35	50.73	50.57	0.48%	885,900
Sep 3, 2024	50.41	51.28	50.25	50.49	50.33	0.62%	1,589,500
Aug 30, 2024	50.10	50.40	49.70	50.18	50.02	0.16%	1,340,019
Aug 29, 2024	50.32	50.86	50.03	50.10	49.94	-0.30%	1,004,022
Aug 28, 2024	49.70	50.42	49.51	50.25	50.09	1.39%	1,250,245
Aug 27, 2024	49.64	49.93	49.19	49.56	49.40	-0.28%	1,949,922
Aug 26, 2024	50.22	50.50	49.66	49.70	49.54	-0.88%	1,220,700
Aug 23, 2024	50.35	50.45	49.87	50.14	49.98	-0.22%	1,070,940
Aug 22, 2024	50.14	50.42	50.01	50.25	50.09	0.40%	985,723
Aug 21, 2024	49.71	50.39	49.38	50.05	49.89	1.11%	1,471,900
Aug 20, 2024	49.08	49.59	48.75	49.50	49.34	0.75%	1,548,837
Aug 19, 2024	48.18	49.14	48.06	49.13	48.97	1.97%	852,400
Aug 16, 2024	49.12	49.15	48.13	48.18	48.02	-1.77%	1,742,127
Aug 15, 2024	48.71	49.08	48.50	49.05	48.89	1.13%	1,169,925
Aug 14, 2024	48.37	48.64	48.35	48.50	48.34	0.04%	1,190,200
Aug 13, 2024	48.33	48.69	47.51	48.48	48.32	1.47%	1,955,341
Aug 12, 2024	47.70	48.27	47.59	47.78	47.63	-0.02%	1,734,134
Aug 9, 2024	47.61	48.07	47.43	47.79	47.49	0.38%	1,512,735
Aug 8, 2024	47.35	47.67	46.87	47.61	47.31	0.46%	1,017,840
Aug 7, 2024	48.14	48.54	47.39	47.39	47.09	-0.96%	2,399,500
Aug 6, 2024	47.73	48.55	47.57	47.85	47.55	0.46%	1,611,634
Aug 5, 2024	48.22	48.60	47.44	47.63	47.33	-0.79%	2,009,402
Aug 2, 2024	47.23	48.28	46.95	48.01	47.70	1.29%	1,614,900
Aug 1, 2024	47.89	48.22	47.39	47.40	47.10	-1.06%	2,205,966