Rollins, Inc. (ROL)
NYSE: ROL · Real-Time Price · USD
58.06
+0.08 (0.14%)
Oct 8, 2025, 2:42 PM EDT - Market open
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 58.09 | 58.09 | 57.39 | 58.00 | - | 0.03% | 497,995 |
| Oct 7, 2025 | 58.36 | 58.49 | 57.78 | 57.98 | 57.98 | -0.58% | 1,153,819 |
| Oct 6, 2025 | 58.66 | 58.78 | 58.17 | 58.32 | 58.32 | -0.66% | 1,133,629 |
| Oct 3, 2025 | 58.03 | 59.03 | 57.90 | 58.71 | 58.71 | 0.69% | 1,143,933 |
| Oct 2, 2025 | 57.82 | 58.61 | 57.66 | 58.31 | 58.31 | 0.31% | 1,474,385 |
| Oct 1, 2025 | 58.52 | 58.88 | 57.25 | 58.13 | 58.13 | -1.04% | 2,124,257 |
| Sep 30, 2025 | 58.35 | 59.12 | 58.17 | 58.74 | 58.74 | 0.38% | 2,890,279 |
| Sep 29, 2025 | 58.58 | 58.71 | 58.28 | 58.52 | 58.52 | 0.15% | 2,145,711 |
| Sep 26, 2025 | 57.25 | 58.48 | 56.91 | 58.43 | 58.43 | 3.53% | 2,067,014 |
| Sep 25, 2025 | 56.22 | 56.99 | 56.12 | 56.44 | 56.44 | 0.59% | 2,039,153 |
| Sep 24, 2025 | 55.35 | 56.20 | 55.03 | 56.11 | 56.11 | 1.28% | 1,612,805 |
| Sep 23, 2025 | 55.48 | 55.60 | 54.65 | 55.40 | 55.40 | -0.29% | 1,750,628 |
| Sep 22, 2025 | 55.38 | 55.71 | 55.13 | 55.56 | 55.56 | 0.09% | 1,931,978 |
| Sep 19, 2025 | 55.95 | 55.95 | 55.29 | 55.51 | 55.51 | -0.39% | 2,622,592 |
| Sep 18, 2025 | 55.82 | 56.20 | 55.66 | 55.73 | 55.73 | -0.73% | 1,662,068 |
| Sep 17, 2025 | 55.41 | 56.41 | 55.41 | 56.14 | 56.14 | 1.65% | 2,913,537 |
| Sep 16, 2025 | 56.07 | 56.25 | 55.00 | 55.23 | 55.23 | -2.13% | 2,344,799 |
| Sep 15, 2025 | 57.26 | 57.73 | 56.33 | 56.43 | 56.43 | -1.64% | 1,769,668 |
| Sep 12, 2025 | 57.99 | 58.40 | 57.17 | 57.37 | 57.37 | -1.46% | 1,806,469 |
| Sep 11, 2025 | 56.63 | 58.35 | 56.40 | 58.22 | 58.22 | 3.28% | 1,353,352 |
| Sep 10, 2025 | 57.02 | 57.24 | 56.16 | 56.37 | 56.37 | -1.66% | 1,475,657 |
| Sep 9, 2025 | 57.25 | 57.36 | 56.53 | 57.32 | 57.32 | 0.33% | 1,428,578 |
| Sep 8, 2025 | 56.52 | 57.19 | 56.26 | 57.13 | 57.13 | 1.08% | 1,250,264 |
| Sep 5, 2025 | 56.80 | 56.93 | 55.88 | 56.52 | 56.52 | -0.60% | 1,184,225 |
| 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 |