Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	58.06	58.88	57.04	57.61	57.61	-0.31%	2,888,263
Oct 30, 2025	55.18	57.97	54.65	57.79	57.79	7.28%	3,843,427
Oct 29, 2025	56.26	56.26	53.74	53.87	53.87	-3.89%	3,630,316
Oct 28, 2025	56.02	56.52	55.07	56.05	56.05	-0.32%	1,822,635
Oct 27, 2025	56.57	56.88	55.92	56.23	56.23	-0.65%	1,722,597
Oct 24, 2025	57.29	57.39	56.26	56.60	56.60	-0.33%	1,139,178
Oct 23, 2025	57.26	57.48	56.33	56.79	56.79	0.16%	1,808,198
Oct 22, 2025	56.33	57.04	56.12	56.70	56.70	0.66%	1,657,565
Oct 21, 2025	55.97	56.49	55.76	56.33	56.33	0.46%	1,088,391
Oct 20, 2025	55.77	56.21	55.59	56.07	56.07	0.45%	1,092,878
Oct 17, 2025	55.40	55.89	55.26	55.82	55.82	1.05%	1,253,659
Oct 16, 2025	55.84	55.97	54.74	55.24	55.24	-1.39%	1,662,101
Oct 15, 2025	56.59	56.92	55.71	56.02	56.02	-1.53%	1,749,262
Oct 14, 2025	56.28	56.97	55.89	56.89	56.89	1.43%	1,914,927
Oct 13, 2025	56.60	57.04	55.58	56.09	56.09	-1.60%	1,851,849
Oct 10, 2025	56.76	57.34	56.41	57.00	57.00	0.72%	2,454,819
Oct 9, 2025	58.06	58.06	56.56	56.59	56.59	-2.63%	1,621,450
Oct 8, 2025	58.09	58.31	57.39	58.12	58.12	0.24%	1,634,726
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