Rollins, Inc. (ROL)
NYSE: ROL · Real-Time Price · USD
46.54
+0.06 (0.13%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 47.06 | 47.56 | 46.34 | 46.54 | 46.54 | 0.13% | 1,653,054 |
| Oct 24, 2024 | 47.61 | 48.14 | 45.95 | 46.48 | 46.48 | -6.57% | 3,481,251 |
| Oct 23, 2024 | 49.64 | 49.94 | 49.39 | 49.75 | 49.75 | 0.44% | 1,462,126 |
| Oct 22, 2024 | 49.62 | 49.78 | 48.83 | 49.53 | 49.53 | -0.62% | 809,639 |
| Oct 21, 2024 | 50.11 | 50.42 | 49.80 | 49.84 | 49.84 | -0.60% | 1,374,413 |
| Oct 18, 2024 | 49.65 | 50.19 | 49.33 | 50.14 | 50.14 | 1.37% | 1,145,736 |
| Oct 17, 2024 | 49.52 | 49.57 | 48.86 | 49.46 | 49.46 | 0.63% | 1,217,533 |
| Oct 16, 2024 | 49.92 | 50.24 | 49.11 | 49.15 | 49.15 | -1.64% | 1,648,327 |
| Oct 15, 2024 | 50.52 | 50.70 | 49.83 | 49.97 | 49.97 | -0.38% | 1,166,007 |
| Oct 14, 2024 | 49.86 | 50.30 | 49.78 | 50.16 | 50.16 | 1.01% | 752,606 |
| Oct 11, 2024 | 49.38 | 49.67 | 49.19 | 49.66 | 49.66 | 0.83% | 1,363,750 |
| Oct 10, 2024 | 49.76 | 49.91 | 49.21 | 49.25 | 49.25 | -1.16% | 979,109 |
| Oct 9, 2024 | 49.38 | 49.93 | 49.26 | 49.83 | 49.83 | 1.08% | 1,068,119 |
| Oct 8, 2024 | 49.30 | 49.57 | 49.14 | 49.30 | 49.30 | 1.23% | 1,335,954 |
| Oct 7, 2024 | 49.44 | 49.49 | 48.65 | 48.70 | 48.70 | -2.25% | 1,073,776 |
| Oct 4, 2024 | 49.65 | 50.00 | 49.21 | 49.82 | 49.82 | 0.18% | 1,031,158 |
| Oct 3, 2024 | 50.21 | 50.32 | 49.59 | 49.73 | 49.73 | -1.27% | 1,514,012 |
| Oct 2, 2024 | 50.30 | 50.45 | 49.90 | 50.37 | 50.37 | -0.28% | 775,109 |
| Oct 1, 2024 | 50.62 | 51.08 | 50.19 | 50.51 | 50.51 | -0.14% | 1,900,112 |
| Sep 30, 2024 | 50.02 | 50.72 | 49.91 | 50.58 | 50.58 | 1.26% | 1,949,096 |
| Sep 27, 2024 | 50.20 | 50.42 | 49.72 | 49.95 | 49.95 | -0.20% | 1,588,120 |
| Sep 26, 2024 | 50.77 | 51.00 | 49.97 | 50.05 | 50.05 | -1.40% | 948,966 |
| Sep 25, 2024 | 50.93 | 51.10 | 50.40 | 50.76 | 50.76 | 0.06% | 1,586,906 |
| Sep 24, 2024 | 50.48 | 50.80 | 50.28 | 50.73 | 50.73 | 0.46% | 1,014,649 |
| Sep 23, 2024 | 50.27 | 50.72 | 49.91 | 50.50 | 50.50 | 0.70% | 852,876 |
| Sep 20, 2024 | 49.77 | 50.43 | 49.51 | 50.15 | 50.15 | 0.10% | 3,254,321 |
| Sep 19, 2024 | 50.86 | 50.86 | 49.91 | 50.10 | 50.10 | -0.30% | 1,226,560 |
| Sep 18, 2024 | 51.40 | 51.96 | 50.20 | 50.25 | 50.25 | -2.24% | 1,240,974 |
| Sep 17, 2024 | 50.89 | 51.90 | 50.89 | 51.40 | 51.40 | 0.96% | 1,294,298 |
| Sep 16, 2024 | 50.72 | 51.05 | 50.59 | 50.91 | 50.91 | 0.87% | 815,318 |
| Sep 13, 2024 | 50.11 | 50.72 | 50.04 | 50.47 | 50.47 | 0.64% | 1,644,786 |
| Sep 12, 2024 | 49.61 | 50.23 | 49.02 | 50.15 | 50.15 | 1.05% | 1,617,333 |
| Sep 11, 2024 | 49.99 | 50.50 | 48.66 | 49.63 | 49.63 | -2.93% | 2,971,974 |
| Sep 10, 2024 | 49.71 | 51.15 | 49.71 | 51.13 | 51.13 | 2.96% | 1,301,319 |
| Sep 9, 2024 | 49.95 | 49.95 | 49.43 | 49.66 | 49.66 | 0.14% | 1,725,092 |
| Sep 6, 2024 | 50.40 | 50.75 | 49.46 | 49.59 | 49.59 | -1.43% | 1,137,454 |
| Sep 5, 2024 | 50.62 | 50.94 | 50.01 | 50.31 | 50.31 | -0.83% | 1,323,754 |
| Sep 4, 2024 | 50.55 | 50.94 | 50.35 | 50.73 | 50.73 | 0.48% | 885,868 |
| Sep 3, 2024 | 50.41 | 51.28 | 50.25 | 50.49 | 50.49 | 0.62% | 1,589,486 |
| Aug 30, 2024 | 50.10 | 50.40 | 49.70 | 50.18 | 50.18 | 0.16% | 1,340,019 |
| Aug 29, 2024 | 50.32 | 50.86 | 50.03 | 50.10 | 50.10 | -0.30% | 1,004,022 |
| Aug 28, 2024 | 49.70 | 50.42 | 49.51 | 50.25 | 50.25 | 1.39% | 1,250,245 |
| Aug 27, 2024 | 49.64 | 49.93 | 49.19 | 49.56 | 49.56 | -0.28% | 1,949,922 |
| Aug 26, 2024 | 50.22 | 50.50 | 49.66 | 49.70 | 49.70 | -0.88% | 1,220,684 |
| Aug 23, 2024 | 50.35 | 50.45 | 49.87 | 50.14 | 50.14 | -0.22% | 1,070,940 |
| Aug 22, 2024 | 50.14 | 50.42 | 50.01 | 50.25 | 50.25 | 0.40% | 985,723 |
| Aug 21, 2024 | 49.71 | 50.39 | 49.38 | 50.05 | 50.05 | 1.11% | 1,471,890 |
| Aug 20, 2024 | 49.08 | 49.59 | 48.75 | 49.50 | 49.50 | 0.75% | 1,548,837 |
| Aug 19, 2024 | 48.18 | 49.14 | 48.06 | 49.13 | 49.13 | 1.97% | 852,367 |
| Aug 16, 2024 | 49.12 | 49.15 | 48.13 | 48.18 | 48.18 | -1.77% | 1,742,127 |
| Aug 15, 2024 | 48.71 | 49.08 | 48.50 | 49.05 | 49.05 | 1.13% | 1,169,925 |
| Aug 14, 2024 | 48.37 | 48.64 | 48.35 | 48.50 | 48.50 | 0.04% | 1,190,191 |
| Aug 13, 2024 | 48.33 | 48.69 | 47.51 | 48.48 | 48.48 | 1.47% | 1,955,341 |
| Aug 12, 2024 | 47.70 | 48.27 | 47.59 | 47.78 | 47.78 | -0.02% | 1,734,134 |
| Aug 9, 2024 | 47.61 | 48.07 | 47.43 | 47.79 | 47.64 | 0.38% | 1,512,735 |
| Aug 8, 2024 | 47.35 | 47.67 | 46.87 | 47.61 | 47.46 | 0.46% | 1,017,840 |
| Aug 7, 2024 | 48.14 | 48.54 | 47.39 | 47.39 | 47.24 | -0.96% | 2,399,457 |
| Aug 6, 2024 | 47.73 | 48.55 | 47.57 | 47.85 | 47.70 | 0.46% | 1,611,634 |
| Aug 5, 2024 | 48.22 | 48.60 | 47.44 | 47.63 | 47.48 | -0.79% | 2,009,402 |
| Aug 2, 2024 | 47.23 | 48.28 | 46.95 | 48.01 | 47.86 | 1.29% | 1,614,863 |
| Aug 1, 2024 | 47.89 | 48.22 | 47.39 | 47.40 | 47.25 | -1.06% | 2,205,966 |
| Jul 31, 2024 | 48.33 | 48.89 | 47.85 | 47.91 | 47.76 | -0.13% | 2,318,143 |
| Jul 30, 2024 | 47.57 | 48.10 | 47.41 | 47.97 | 47.82 | 0.82% | 2,327,535 |
| Jul 29, 2024 | 46.13 | 47.75 | 46.06 | 47.58 | 47.43 | 3.59% | 1,984,485 |
| Jul 26, 2024 | 46.73 | 46.76 | 45.58 | 45.93 | 45.79 | -1.71% | 2,683,808 |
| Jul 25, 2024 | 49.39 | 49.41 | 46.64 | 46.73 | 46.58 | -6.45% | 3,335,657 |
| Jul 24, 2024 | 50.12 | 50.54 | 49.81 | 49.95 | 49.79 | - | 1,524,348 |
| Jul 23, 2024 | 50.71 | 50.87 | 49.86 | 49.95 | 49.79 | -1.38% | 1,281,887 |
| Jul 22, 2024 | 49.60 | 50.66 | 49.46 | 50.65 | 50.49 | 2.45% | 1,254,830 |
| Jul 19, 2024 | 49.15 | 49.68 | 49.15 | 49.44 | 49.29 | 0.39% | 1,126,958 |
| Jul 18, 2024 | 49.34 | 49.73 | 49.00 | 49.25 | 49.10 | -0.18% | 1,351,444 |
| Jul 17, 2024 | 49.18 | 49.67 | 49.04 | 49.34 | 49.19 | 0.16% | 1,388,941 |
| Jul 16, 2024 | 48.47 | 49.29 | 48.35 | 49.26 | 49.11 | 1.95% | 1,803,024 |
| Jul 15, 2024 | 49.36 | 49.43 | 48.27 | 48.32 | 48.17 | -2.21% | 2,157,472 |
| Jul 12, 2024 | 49.37 | 49.59 | 49.04 | 49.41 | 49.26 | 0.08% | 2,047,494 |
| Jul 11, 2024 | 49.67 | 49.67 | 49.35 | 49.37 | 49.22 | -0.46% | 1,288,692 |
| Jul 10, 2024 | 49.88 | 50.02 | 49.51 | 49.60 | 49.45 | -0.28% | 1,270,733 |
| Jul 9, 2024 | 49.92 | 50.00 | 49.66 | 49.74 | 49.58 | -0.36% | 1,118,690 |
| Jul 8, 2024 | 50.49 | 50.83 | 49.79 | 49.92 | 49.76 | -0.95% | 1,362,917 |
| Jul 5, 2024 | 50.29 | 50.45 | 49.63 | 50.40 | 50.24 | 0.22% | 1,474,568 |
| Jul 3, 2024 | 49.49 | 50.31 | 49.35 | 50.29 | 50.13 | 2.32% | 1,226,589 |
| Jul 2, 2024 | 48.36 | 49.19 | 48.18 | 49.15 | 49.00 | 1.72% | 1,148,807 |
| Jul 1, 2024 | 49.02 | 49.10 | 48.02 | 48.32 | 48.17 | -0.96% | 1,301,291 |
| Jun 28, 2024 | 49.45 | 49.50 | 48.66 | 48.79 | 48.64 | -1.13% | 3,590,978 |
| Jun 27, 2024 | 49.61 | 49.65 | 49.19 | 49.35 | 49.20 | -0.18% | 1,070,070 |
| Jun 26, 2024 | 49.66 | 49.79 | 49.35 | 49.44 | 49.29 | -0.84% | 901,445 |
| Jun 25, 2024 | 49.93 | 50.00 | 49.62 | 49.86 | 49.70 | -0.12% | 1,261,294 |
| Jun 24, 2024 | 49.35 | 50.08 | 49.32 | 49.92 | 49.76 | 1.16% | 1,959,488 |
| Jun 21, 2024 | 49.35 | 49.67 | 49.16 | 49.35 | 49.20 | - | 2,621,206 |
| Jun 20, 2024 | 49.58 | 50.09 | 49.09 | 49.35 | 49.20 | -0.80% | 1,895,618 |
| Jun 18, 2024 | 49.20 | 49.89 | 48.98 | 49.75 | 49.59 | 1.02% | 1,415,362 |
| Jun 17, 2024 | 48.41 | 49.56 | 48.13 | 49.25 | 49.10 | 1.55% | 1,379,440 |
| Jun 14, 2024 | 47.71 | 48.59 | 47.52 | 48.50 | 48.35 | 1.34% | 2,086,924 |
| Jun 13, 2024 | 47.92 | 48.01 | 47.25 | 47.86 | 47.71 | -0.13% | 775,881 |
| Jun 12, 2024 | 47.58 | 48.03 | 47.37 | 47.92 | 47.77 | 1.25% | 1,097,757 |
| Jun 11, 2024 | 46.71 | 47.34 | 46.60 | 47.33 | 47.18 | 1.15% | 1,083,069 |
| Jun 10, 2024 | 46.48 | 46.84 | 46.22 | 46.79 | 46.64 | 0.47% | 912,230 |
| Jun 7, 2024 | 47.20 | 47.41 | 46.57 | 46.57 | 46.42 | -1.77% | 1,131,691 |
| Jun 6, 2024 | 47.43 | 47.59 | 46.80 | 47.41 | 47.26 | -0.08% | 1,361,027 |
| Jun 5, 2024 | 47.43 | 47.67 | 47.06 | 47.45 | 47.30 | 0.32% | 1,112,792 |