Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	51.26	51.50	50.66	51.29	51.29	-0.08%	1,742,046
Feb 20, 2025	50.56	51.43	50.39	51.33	51.33	1.12%	1,847,199
Feb 19, 2025	49.99	50.83	49.85	50.76	50.76	1.50%	1,393,602
Feb 18, 2025	50.57	50.81	49.75	50.01	50.01	-1.42%	1,980,886
Feb 14, 2025	52.11	52.15	50.58	50.73	50.73	-2.29%	2,819,001
Feb 13, 2025	50.57	52.84	50.11	51.92	51.92	3.63%	3,707,906
Feb 12, 2025	49.31	50.28	49.16	50.10	50.10	0.32%	2,894,999
Feb 11, 2025	50.01	50.11	49.76	49.94	49.94	-0.06%	2,413,104
Feb 10, 2025	50.26	50.26	49.51	49.97	49.97	-0.22%	1,306,920
Feb 7, 2025	50.17	50.28	49.58	50.08	50.08	-0.36%	2,428,736
Feb 6, 2025	49.51	50.26	49.47	50.26	50.26	1.29%	1,387,207
Feb 5, 2025	49.50	49.97	49.44	49.62	49.62	1.10%	1,400,329
Feb 4, 2025	49.55	49.73	49.07	49.08	49.08	-1.15%	1,159,576
Feb 3, 2025	49.25	49.84	49.08	49.65	49.65	0.30%	1,777,754
Jan 31, 2025	49.49	49.79	49.20	49.50	49.50	-0.44%	1,771,781
Jan 30, 2025	49.08	49.74	49.05	49.72	49.72	1.99%	1,170,759
Jan 29, 2025	49.19	49.94	48.70	48.75	48.75	-1.16%	1,481,015
Jan 28, 2025	49.28	50.15	49.25	49.32	49.32	-0.36%	2,054,594
Jan 27, 2025	48.38	49.72	48.38	49.50	49.50	2.34%	1,541,136
Jan 24, 2025	48.61	48.75	48.17	48.37	48.37	-0.51%	1,085,919
Jan 23, 2025	48.52	48.64	48.22	48.62	48.62	0.33%	1,133,153
Jan 22, 2025	48.60	48.79	48.30	48.46	48.46	-0.37%	1,572,113
Jan 21, 2025	48.56	49.07	48.48	48.64	48.64	0.43%	1,563,798
Jan 17, 2025	48.69	48.97	48.20	48.43	48.43	0.27%	1,987,102
Jan 16, 2025	47.00	48.34	46.96	48.30	48.30	2.74%	2,152,360
Jan 15, 2025	47.31	47.42	46.67	47.01	47.01	0.34%	1,725,157
Jan 14, 2025	46.37	46.98	46.24	46.85	46.85	0.80%	1,547,460
Jan 13, 2025	46.00	46.62	45.77	46.48	46.48	0.85%	1,251,896
Jan 10, 2025	46.00	46.51	46.00	46.09	46.09	-0.56%	1,339,430
Jan 8, 2025	45.90	46.45	45.55	46.35	46.35	1.31%	2,701,400
Jan 7, 2025	45.77	46.13	45.34	45.75	45.75	0.22%	2,248,679
Jan 6, 2025	45.99	46.16	45.52	45.65	45.65	-1.13%	1,021,539
Jan 3, 2025	46.00	46.35	45.95	46.17	46.17	0.28%	1,273,996
Jan 2, 2025	46.58	46.66	45.88	46.04	46.04	-0.67%	1,053,089
Dec 31, 2024	46.42	46.55	46.19	46.35	46.35	-0.13%	1,264,916
Dec 30, 2024	46.26	46.65	46.05	46.41	46.41	-0.58%	1,169,319
Dec 27, 2024	46.57	46.91	46.37	46.68	46.68	-0.36%	1,355,574
Dec 26, 2024	46.24	46.90	46.14	46.85	46.85	0.54%	981,152
Dec 24, 2024	46.47	46.68	46.42	46.60	46.60	0.13%	691,240
Dec 23, 2024	46.59	46.65	46.18	46.54	46.54	-0.81%	1,766,079
Dec 20, 2024	46.74	47.38	46.73	46.92	46.92	-0.19%	4,863,287
Dec 19, 2024	47.03	47.50	46.74	47.01	47.01	-0.36%	1,757,830
Dec 18, 2024	48.10	48.46	47.15	47.18	47.18	-2.16%	1,520,169
Dec 17, 2024	48.47	48.89	48.21	48.22	48.22	-0.68%	1,313,808
Dec 16, 2024	48.95	49.69	48.49	48.55	48.55	-0.45%	2,311,618
Dec 13, 2024	48.85	49.01	48.48	48.77	48.77	-	1,744,954
Dec 12, 2024	49.35	49.46	48.61	48.77	48.77	-0.49%	1,137,528
Dec 11, 2024	49.23	49.56	48.83	49.01	49.01	-0.24%	1,242,603
Dec 10, 2024	48.69	49.40	48.38	49.13	49.13	0.92%	1,222,377
Dec 9, 2024	49.32	49.50	48.48	48.68	48.68	-1.50%	1,384,142
Dec 6, 2024	49.22	49.77	49.15	49.42	49.42	1.17%	1,289,518
Dec 5, 2024	49.40	49.45	48.82	48.85	48.85	-1.63%	1,532,390
Dec 4, 2024	49.46	49.85	49.31	49.66	49.66	-	1,052,592
Dec 3, 2024	49.81	50.02	49.19	49.66	49.66	-0.40%	1,389,805
Dec 2, 2024	50.27	50.33	49.42	49.86	49.86	-0.93%	2,194,928
Nov 29, 2024	51.04	51.08	50.05	50.33	50.33	-1.62%	1,521,821
Nov 27, 2024	51.75	52.06	51.14	51.16	51.16	-0.83%	2,313,313
Nov 26, 2024	51.51	51.73	51.10	51.59	51.59	0.70%	2,523,865
Nov 25, 2024	50.96	51.52	50.88	51.23	51.23	1.19%	1,929,206
Nov 22, 2024	49.86	50.69	49.78	50.63	50.63	2.01%	763,296
Nov 21, 2024	49.28	49.66	48.68	49.63	49.63	0.38%	1,359,032
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