Rollins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	47.82	48.22	47.47	48.09	-	1.18%	619,735
Jun 9, 2026	46.64	47.97	46.40	47.53	47.53	2.04%	5,138,078
Jun 8, 2026	47.09	47.21	46.57	46.58	46.58	-1.10%	5,969,534
Jun 5, 2026	47.00	47.86	46.72	47.10	47.10	1.29%	4,682,624
Jun 4, 2026	47.11	47.29	46.26	46.50	46.50	1.55%	5,462,678
Jun 3, 2026	45.11	45.81	44.43	45.79	45.79	1.67%	6,299,868
Jun 2, 2026	46.46	47.03	44.63	45.04	45.04	-2.76%	8,133,037
Jun 1, 2026	47.54	47.81	46.07	46.32	46.32	-2.69%	6,070,291
May 29, 2026	48.50	48.64	46.85	47.60	47.60	-3.68%	11,241,701
May 28, 2026	49.67	50.32	49.39	49.42	49.42	-1.91%	4,111,867
May 27, 2026	51.81	52.44	50.02	50.38	50.38	-5.23%	6,770,275
May 26, 2026	53.48	53.53	52.93	53.16	53.16	-0.56%	2,488,428
May 22, 2026	53.13	53.62	52.97	53.46	53.46	0.83%	2,082,451
May 21, 2026	52.90	53.53	52.40	53.02	53.02	-0.47%	2,491,930
May 20, 2026	54.48	54.48	52.97	53.27	53.27	-0.87%	2,454,870
May 19, 2026	54.52	54.95	53.68	53.74	53.74	-1.59%	3,507,495
May 18, 2026	53.60	55.18	53.59	54.61	54.61	2.23%	2,867,521
May 15, 2026	53.77	53.94	53.26	53.42	53.42	-	4,099,139
May 14, 2026	53.26	53.47	52.43	53.42	53.42	1.14%	3,088,859
May 13, 2026	52.72	53.40	51.95	52.82	52.82	-0.30%	3,063,524
May 12, 2026	53.01	53.17	52.54	52.98	52.98	0.19%	2,808,283
May 11, 2026	53.86	54.10	52.51	52.88	52.88	-1.43%	2,992,230
May 8, 2026	54.58	54.74	53.60	53.83	53.65	-1.03%	2,407,048
May 7, 2026	54.16	54.64	53.87	54.39	54.21	0.37%	1,994,764
May 6, 2026	54.24	54.83	53.79	54.19	54.01	0.15%	2,543,934
May 5, 2026	54.02	54.52	53.27	54.11	53.93	-0.07%	2,940,196
May 4, 2026	54.96	54.96	53.87	54.15	53.97	-1.15%	2,932,550
May 1, 2026	56.12	56.20	54.64	54.78	54.59	-1.70%	1,924,715
Apr 30, 2026	55.35	55.83	54.99	55.73	55.54	0.72%	2,508,688
Apr 29, 2026	55.62	55.82	54.99	55.33	55.14	-0.74%	1,878,499
Apr 28, 2026	56.42	56.48	55.38	55.74	55.55	-0.41%	2,050,963
Apr 27, 2026	57.00	57.36	55.86	55.97	55.78	-1.11%	3,544,055
Apr 24, 2026	56.25	56.97	55.90	56.60	56.41	-0.68%	2,484,534
Apr 23, 2026	54.90	57.44	54.82	56.99	56.80	3.02%	5,421,567
Apr 22, 2026	54.76	55.50	54.43	55.32	55.13	1.11%	3,731,107
Apr 21, 2026	54.71	55.07	54.18	54.71	54.52	-0.35%	3,293,102
Apr 20, 2026	54.97	55.36	54.71	54.90	54.71	-0.18%	2,400,242
Apr 17, 2026	54.65	55.66	54.58	55.00	54.81	0.94%	2,422,866
Apr 16, 2026	54.30	54.78	54.22	54.49	54.31	0.20%	2,258,535
Apr 15, 2026	54.60	55.00	53.98	54.38	54.20	-0.77%	2,675,240
Apr 14, 2026	54.66	55.54	54.66	54.80	54.61	0.26%	2,706,605
Apr 13, 2026	54.29	54.68	53.71	54.66	54.47	0.79%	2,095,177
Apr 10, 2026	55.63	55.97	54.05	54.23	54.05	-2.80%	2,726,642
Apr 9, 2026	54.46	55.99	54.25	55.79	55.60	1.99%	3,155,027
Apr 8, 2026	54.25	54.92	53.70	54.70	54.51	1.86%	2,266,510
Apr 7, 2026	54.16	54.17	53.47	53.70	53.52	-0.79%	2,219,866
Apr 6, 2026	53.54	54.54	53.50	54.13	53.95	0.37%	1,610,687
Apr 2, 2026	53.32	54.28	53.16	53.93	53.75	0.82%	2,618,780
Apr 1, 2026	53.34	54.10	53.33	53.49	53.31	0.15%	3,591,919
Mar 31, 2026	54.03	54.03	52.80	53.41	53.23	0.70%	3,790,817