Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.55	49.61	48.87	49.44	49.44	-0.14%	1,013,790
Nov 19, 2024	49.82	49.92	49.46	49.51	49.51	-1.08%	1,195,960
Nov 18, 2024	49.99	50.54	49.89	50.05	50.05	0.28%	1,186,177
Nov 15, 2024	50.22	50.22	49.55	49.91	49.91	-0.40%	2,460,992
Nov 14, 2024	51.04	51.29	49.93	50.11	50.11	-2.30%	1,523,390
Nov 13, 2024	51.27	52.16	51.10	51.29	51.29	0.41%	2,016,675
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%	2,280,486
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	47.71	1.12%	1,299,330
Nov 1, 2024	47.25	47.62	46.98	47.33	47.18	0.40%	3,123,061
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%	1,635,489
Oct 28, 2024	46.86	47.29	46.54	47.26	47.11	1.55%	2,341,163
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%	3,481,251
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%	1,363,750
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%	1,335,954
Oct 7, 2024	49.44	49.49	48.65	48.70	48.54	-2.25%	1,073,776
Oct 4, 2024	49.65	50.00	49.21	49.82	49.66	0.18%	1,031,158
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	50.19	50.51	50.35	-0.14%	1,900,112
Sep 30, 2024	50.02	50.72	49.91	50.58	50.42	1.26%	1,949,096
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%	852,876
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%	1,226,560
Sep 18, 2024	51.40	51.96	50.20	50.25	50.09	-2.24%	1,240,974
Sep 17, 2024	50.89	51.90	50.89	51.40	51.24	0.96%	1,294,298
Sep 16, 2024	50.72	51.05	50.59	50.91	50.75	0.87%	815,318
Sep 13, 2024	50.11	50.72	50.04	50.47	50.31	0.64%	1,644,786
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%	2,971,974
Sep 10, 2024	49.71	51.15	49.71	51.13	50.97	2.96%	1,301,319
Sep 9, 2024	49.95	49.95	49.43	49.66	49.50	0.14%	1,725,092
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%	1,323,754
Sep 4, 2024	50.55	50.94	50.35	50.73	50.57	0.48%	885,868
Sep 3, 2024	50.41	51.28	50.25	50.49	50.33	0.62%	1,589,486
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%	1,220,684
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%	1,471,890
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%	852,367
Aug 16, 2024	49.12	49.15	48.13	48.18	48.03	-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%	1,190,191
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%	2,399,457
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	47.71	1.29%	1,614,863
Aug 1, 2024	47.89	48.22	47.39	47.40	47.10	-1.06%	2,205,966
Jul 31, 2024	48.33	48.89	47.85	47.91	47.61	-0.13%	2,318,143
Jul 30, 2024	47.57	48.10	47.41	47.97	47.67	0.82%	2,327,535
Jul 29, 2024	46.13	47.75	46.06	47.58	47.28	3.59%	1,984,485
Jul 26, 2024	46.73	46.76	45.58	45.93	45.64	-1.71%	2,683,808
Jul 25, 2024	49.39	49.41	46.64	46.73	46.43	-6.45%	3,335,657
Jul 24, 2024	50.12	50.54	49.81	49.95	49.63	-	1,524,348
Jul 23, 2024	50.71	50.87	49.86	49.95	49.63	-1.38%	1,281,887
Jul 22, 2024	49.60	50.66	49.46	50.65	50.33	2.45%	1,254,830
Jul 19, 2024	49.15	49.68	49.15	49.44	49.13	0.39%	1,126,958
Jul 18, 2024	49.34	49.73	49.00	49.25	48.94	-0.18%	1,351,444
Jul 17, 2024	49.18	49.67	49.04	49.34	49.03	0.16%	1,388,941
Jul 16, 2024	48.47	49.29	48.35	49.26	48.95	1.95%	1,803,024
Jul 15, 2024	49.36	49.43	48.27	48.32	48.01	-2.21%	2,157,472
Jul 12, 2024	49.37	49.59	49.04	49.41	49.10	0.08%	2,047,494
Jul 11, 2024	49.67	49.67	49.35	49.37	49.06	-0.46%	1,288,692
Jul 10, 2024	49.88	50.02	49.51	49.60	49.29	-0.28%	1,270,733
Jul 9, 2024	49.92	50.00	49.66	49.74	49.43	-0.36%	1,118,690
Jul 8, 2024	50.49	50.83	49.79	49.92	49.60	-0.95%	1,362,917
Jul 5, 2024	50.29	50.45	49.63	50.40	50.08	0.22%	1,474,568
Jul 3, 2024	49.49	50.31	49.35	50.29	49.97	2.32%	1,226,589
Jul 2, 2024	48.36	49.19	48.18	49.15	48.84	1.72%	1,148,807