Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	54.84	55.05	54.58	54.96	54.96	0.20%	1,815,644
May 13, 2025	55.57	55.81	54.76	54.85	54.85	-1.58%	2,189,513
May 12, 2025	56.44	56.83	55.10	55.73	55.73	-1.75%	2,160,721
May 9, 2025	56.54	56.86	56.36	56.72	56.55	0.05%	1,321,932
May 8, 2025	56.87	57.43	56.62	56.69	56.52	-0.39%	1,472,374
May 7, 2025	56.45	57.17	56.45	56.91	56.74	0.18%	1,327,219
May 6, 2025	56.71	57.19	56.46	56.81	56.64	-0.30%	2,173,478
May 5, 2025	56.63	57.34	56.28	56.98	56.81	0.55%	1,931,742
May 2, 2025	56.47	56.95	56.21	56.67	56.50	1.07%	2,522,799
May 1, 2025	56.54	56.60	55.65	56.07	55.90	-1.86%	2,609,598
Apr 30, 2025	56.37	57.20	55.77	57.13	56.96	1.40%	2,043,649
Apr 29, 2025	55.91	56.54	55.73	56.34	56.17	0.57%	1,562,353
Apr 28, 2025	55.87	56.15	55.24	56.02	55.86	1.28%	2,147,575
Apr 25, 2025	55.53	56.01	54.81	55.31	55.15	-0.29%	2,572,076
Apr 24, 2025	53.94	56.31	51.77	55.47	55.31	0.98%	3,360,364
Apr 23, 2025	55.66	55.81	54.64	54.93	54.77	-1.31%	4,086,911
Apr 22, 2025	55.05	55.91	54.98	55.66	55.50	1.70%	1,813,622
Apr 21, 2025	55.63	55.82	54.13	54.73	54.57	-1.88%	1,212,956
Apr 17, 2025	55.53	56.08	55.12	55.78	55.62	1.40%	2,046,191
Apr 16, 2025	55.39	55.73	54.73	55.01	54.85	-0.63%	1,693,892
Apr 15, 2025	55.78	56.00	55.09	55.36	55.20	-0.59%	1,206,395
Apr 14, 2025	55.30	55.96	55.07	55.69	55.53	0.85%	1,641,193
Apr 11, 2025	53.85	55.90	53.51	55.22	55.06	2.05%	3,977,797
Apr 10, 2025	52.81	54.53	52.40	54.11	53.95	1.88%	2,759,082
Apr 9, 2025	50.50	53.57	50.15	53.11	52.95	4.86%	2,903,533
Apr 8, 2025	51.91	52.10	50.19	50.65	50.50	-0.59%	2,865,425
Apr 7, 2025	51.14	52.91	49.73	50.95	50.80	-2.41%	4,297,352
Apr 4, 2025	55.41	55.92	52.10	52.21	52.06	-6.60%	4,217,890
Apr 3, 2025	54.66	56.26	54.23	55.90	55.74	2.14%	3,247,553
Apr 2, 2025	54.36	54.85	54.12	54.73	54.57	0.68%	2,299,811
Apr 1, 2025	53.87	54.41	53.82	54.36	54.20	0.61%	1,867,165
Mar 31, 2025	53.38	54.22	53.23	54.03	53.87	1.83%	2,199,534
Mar 28, 2025	53.84	53.95	52.97	53.06	52.90	-1.34%	1,798,046
Mar 27, 2025	53.19	54.00	53.06	53.78	53.62	1.38%	1,645,929
Mar 26, 2025	52.69	53.69	52.51	53.05	52.89	1.38%	2,513,264
Mar 25, 2025	52.22	52.79	51.94	52.33	52.18	0.02%	1,818,467
Mar 24, 2025	52.28	52.47	51.49	52.32	52.17	1.34%	1,560,985
Mar 21, 2025	51.44	51.81	51.18	51.63	51.48	-0.10%	3,167,418
Mar 20, 2025	52.08	52.26	51.34	51.68	51.53	-0.67%	1,445,311
Mar 19, 2025	51.82	52.35	51.80	52.03	51.88	0.19%	1,960,511
Mar 18, 2025	51.55	51.98	51.40	51.93	51.78	0.25%	1,574,568
Mar 17, 2025	51.25	52.06	51.22	51.80	51.65	0.78%	1,280,906
Mar 14, 2025	50.63	51.46	50.60	51.40	51.25	1.32%	1,345,055
Mar 13, 2025	50.55	50.80	50.15	50.73	50.58	0.34%	1,495,230
Mar 12, 2025	51.91	52.44	50.52	50.56	50.41	-2.60%	2,878,375
Mar 11, 2025	52.32	52.69	51.84	51.91	51.76	-0.71%	2,867,701
Mar 10, 2025	51.78	53.55	51.59	52.28	52.13	0.97%	2,407,404
Mar 7, 2025	51.39	51.86	50.81	51.78	51.63	0.15%	1,782,411
Mar 6, 2025	52.15	52.36	51.49	51.70	51.55	-1.73%	1,646,873
Mar 5, 2025	52.06	52.86	52.06	52.61	52.46	0.17%	1,390,447